Stockscreener 앱 받기
107.36
0.02%
-0.02
시간 외 거래:
107.36
Global Payments, Inc. 주식 (GPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $107.8 | $105.8 | $2.01 | 2,252,145.0 | -0.02% |
| 2024-05-20 | $109.1 | $107.2 | $1.98 | 1,588,651.0 | -1.63% |
| 2024-05-17 | $110.0 | $108.4 | $1.57 | 1,592,977.0 | -0.10% |
| 2024-05-16 | $110.1 | $108.5 | $1.60 | 2,526,336.0 | +0.41% |
| 2024-05-15 | $110.8 | $108.2 | $2.54 | 3,374,528.0 | -1.24% |
| 2024-05-14 | $111.1 | $109.1 | $2.00 | 1,421,607.0 | +0.74% |
| 2024-05-13 | $111.1 | $109.1 | $1.97 | 1,956,670.0 | +0.14% |
| 2024-05-10 | $112.2 | $109.2 | $3.00 | 2,134,826.0 | -2.10% |
| 2024-05-09 | $112.3 | $111.1 | $1.23 | 1,683,604.0 | +0.46% |
| 2024-05-08 | $111.3 | $109.4 | $1.92 | 2,752,153.0 | +0.19% |
| 2024-05-07 | $111.8 | $110.3 | $1.48 | 2,254,064.0 | -0.22% |
| 2024-05-06 | $112.0 | $110.4 | $1.69 | 1,994,244.0 | -0.25% |
| 2024-05-03 | $112.6 | $109.8 | $2.73 | 3,150,148.0 | +0.75% |
| 2024-05-02 | $112.9 | $108.2 | $4.74 | 3,990,765.0 | +1.36% |
| 2024-05-01 | $122.1 | $108.5 | $13.60 | 9,057,046.0 | -11.17% |
| 2024-04-30 | $124.7 | $122.5 | $2.10 | 2,596,503.0 | -1.53% |
| 2024-04-29 | $126.1 | $124.5 | $1.57 | 2,697,924.0 | +0.09% |
| 2024-04-26 | $126.4 | $124.1 | $2.31 | 1,578,483.0 | -0.05% |
| 2024-04-25 | $127.1 | $123.4 | $3.70 | 1,188,860.0 | -2.23% |
| 2024-04-24 | $127.7 | $125.5 | $2.12 | 1,561,145.0 | +0.47% |
| 2024-04-23 | $127.0 | $124.8 | $2.23 | 1,177,065.0 | +2.13% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $122.1 | $105.8 | $16.34 | 43,981,909.0 | -12.55% |
| 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% |
Global Payments, Inc. 주식 (GPN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $138.1 | $115.9 | $22.12 | 44,480,755.0 | +9.07% |
| 2023-11 | $117.8 | $106.3 | $11.41 | 32,141,788.0 | +9.62% |
| 2023-10 | $117.3 | $102.0 | $15.33 | 39,556,004.0 | -7.95% |
| 2023-09 | $129.7 | $114.8 | $14.93 | 26,355,679.0 | -8.92% |
| 2023-08 | $129.6 | $115.5 | $14.11 | 49,844,520.0 | +14.91% |
| 2023-07 | $114.7 | $99.79 | $14.89 | 40,072,131.0 | +11.91% |
| 2023-06 | $102.8 | $95.12 | $7.70 | 52,609,141.0 | +0.85% |
| 2023-05 | $109.4 | $95.78 | $13.66 | 52,725,004.0 | -13.33% |
| 2023-04 | $113.1 | $102.2 | $10.87 | 32,731,342.0 | +7.10% |
| 2023-03 | $114.4 | $94.05 | $20.39 | 49,556,074.0 | -6.20% |
| 2023-02 | $119.1 | $110.7 | $8.47 | 34,020,264.0 | -0.46% |
| 2023-01 | $114.7 | $99.03 | $15.70 | 29,254,031.0 | +13.49% |
Global Payments, Inc. 주식 (GPN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $105.3 | $92.27 | $13.07 | 48,708,008.0 | -4.30% |
| 2022-11 | $116.1 | $93.99 | $22.14 | 60,091,627.0 | -9.17% |
| 2022-10 | $125.6 | $104.2 | $21.36 | 42,287,610.0 | +5.75% |
| 2022-09 | $136.6 | $107.0 | $29.61 | 53,864,068.0 | -13.02% |
| 2022-08 | $136.9 | $121.0 | $15.84 | 42,286,185.0 | +1.56% |
| 2022-07 | $123.4 | $107.7 | $15.63 | 28,793,269.0 | +10.56% |
| 2022-06 | $132.0 | $105.5 | $26.44 | 33,278,133.0 | -15.57% |
| 2022-05 | $134.2 | $114.8 | $19.44 | 41,137,702.0 | -4.34% |
| 2022-04 | $146.7 | $130.4 | $16.35 | 34,867,507.0 | +0.10% |
| 2022-03 | $141.6 | $121.0 | $20.58 | 42,697,790.0 | +2.59% |
| 2022-02 | $153.0 | $128.5 | $24.49 | 45,453,514.0 | -11.01% |
| 2022-01 | $153.8 | $134.8 | $18.96 | 52,791,739.0 | +10.87% |
0.75%
0.16%
자본화:
|
볼륨(24시간):