Stockscreener 앱 받기
77.57
0.17%
-0.13
시간 외 거래:
77.40
-0.17
-0.22%
Global Payments Inc 주식 (GPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $78.11 | $76.39 | $1.72 | 2,835,354.0 | -0.17% |
| 2026-03-03 | $79.32 | $75.25 | $4.07 | 4,042,222.0 | -0.24% |
| 2026-03-02 | $78.23 | $74.50 | $3.73 | 4,095,623.0 | +1.87% |
| 2026-02-27 | $78.04 | $75.83 | $2.21 | 4,923,192.0 | -1.79% |
| 2026-02-26 | $79.37 | $77.14 | $2.23 | 4,242,490.0 | -0.12% |
| 2026-02-25 | $78.82 | $75.73 | $3.09 | 5,003,883.0 | -0.51% |
| 2026-02-24 | $80.11 | $78.21 | $1.90 | 4,676,292.0 | -1.45% |
| 2026-02-23 | $81.60 | $79.32 | $2.28 | 5,816,635.0 | -3.61% |
| 2026-02-20 | $82.70 | $80.10 | $2.60 | 5,196,928.0 | +2.77% |
| 2026-02-19 | $80.83 | $78.61 | $2.22 | 5,073,783.0 | -1.24% |
| 2026-02-18 | $81.67 | $76.00 | $5.67 | 8,573,694.0 | +16.47% |
| 2026-02-17 | $70.34 | $68.12 | $2.22 | 5,736,581.0 | +1.88% |
| 2026-02-13 | $69.48 | $68.09 | $1.39 | 3,708,931.0 | -0.71% |
| 2026-02-12 | $72.70 | $67.90 | $4.80 | 3,909,879.0 | -4.50% |
| 2026-02-11 | $73.69 | $71.53 | $2.16 | 5,855,869.0 | -1.45% |
| 2026-02-10 | $74.17 | $71.69 | $2.49 | 2,767,105.0 | +2.12% |
| 2026-02-09 | $73.06 | $71.66 | $1.40 | 4,753,075.0 | -1.51% |
| 2026-02-06 | $73.36 | $71.07 | $2.29 | 2,239,589.0 | +2.25% |
| 2026-02-05 | $72.39 | $70.80 | $1.59 | 3,557,902.0 | +0.65% |
| 2026-02-04 | $71.33 | $67.14 | $4.19 | 3,394,690.0 | +5.34% |
| 2026-02-03 | $70.61 | $66.79 | $3.82 | 6,000,198.0 | -6.64% |
Global Payments Inc 주식 (GPN) 연도별 가격 이력
이 심층 분석에서는 Global Payments Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global Payments Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global Payments Inc 주식 (GPN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $79.32 | $74.50 | $4.82 | 13,808,553.0 | +1.45% |
| 2026-02 | $82.70 | $66.79 | $15.91 | 88,492,165.0 | +6.58% |
| 2026-01 | $79.89 | $70.22 | $9.67 | 66,471,891.0 | -7.31% |
Global Payments Inc 주식 (GPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.42 | $74.72 | $8.70 | 54,240,493.0 | +4.69% |
| 2025-11 | $80.99 | $70.91 | $10.08 | 44,517,995.0 | -2.57% |
| 2025-10 | $89.58 | $77.05 | $12.53 | 42,129,494.0 | -6.40% |
| 2025-09 | $89.05 | $81.98 | $7.07 | 51,265,119.0 | -6.46% |
| 2025-08 | $90.64 | $76.60 | $14.04 | 53,695,378.0 | +11.09% |
| 2025-07 | $86.21 | $77.60 | $8.61 | 45,071,196.0 | -0.11% |
| 2025-06 | $80.86 | $73.69 | $7.17 | 56,487,385.0 | +5.86% |
| 2025-05 | $85.00 | $73.99 | $11.01 | 72,010,688.0 | -0.92% |
| 2025-04 | $99.99 | $65.93 | $34.06 | 101,086,223.0 | -22.07% |
| 2025-03 | $106.1 | $90.98 | $15.08 | 45,919,842.0 | -6.99% |
| 2025-02 | $112.5 | $101.4 | $11.07 | 38,222,872.0 | -6.71% |
| 2025-01 | $115.2 | $105.0 | $10.15 | 28,770,082.0 | +0.70% |
Global Payments Inc 주식 (GPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $119.4 | $109.4 | $9.95 | 32,703,621.0 | -6.83% |
| 2024-11 | $120.0 | $103.0 | $16.99 | 42,883,770.0 | +14.70% |
| 2024-10 | $105.8 | $96.27 | $9.57 | 47,365,601.0 | +1.26% |
| 2024-09 | $118.0 | $96.01 | $21.95 | 49,521,591.0 | -7.74% |
| 2024-08 | $112.1 | $92.01 | $20.11 | 42,885,846.0 | +9.22% |
| 2024-07 | $105.2 | $93.73 | $11.44 | 39,197,792.0 | +5.11% |
| 2024-06 | $102.1 | $91.60 | $10.50 | 46,022,505.0 | -5.06% |
| 2024-05 | $122.1 | $99.20 | $22.92 | 61,740,376.0 | -17.04% |
| 2024-04 | $133.6 | $121.5 | $12.09 | 32,391,970.0 | -8.15% |
| 2024-03 | $140.4 | $127.6 | $12.79 | 50,361,289.0 | +3.05% |
| 2024-02 | $141.8 | $129.6 | $12.22 | 51,865,020.0 | -2.65% |
| 2024-01 | $136.6 | $124.9 | $11.64 | 43,213,261.0 | +4.91% |
1.00%
자본화:
|
볼륨(24시간):