Stockscreener 앱 받기
72.66
6.30%
-4.935
Global Payments Inc 주식 (GPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-08 | $76.79 | $72.13 | $4.66 | 973,364.0 | -6.36% |
| 2026-07-07 | $79.31 | $77.52 | $1.80 | 2,222,626.0 | +0.23% |
| 2026-07-06 | $78.40 | $76.51 | $1.89 | 3,119,884.0 | -1.55% |
| 2026-07-02 | $78.71 | $75.55 | $3.16 | 3,742,426.0 | +4.77% |
| 2026-07-01 | $76.59 | $72.62 | $3.97 | 4,251,182.0 | +3.43% |
| 2026-06-30 | $72.67 | $69.65 | $3.02 | 2,651,487.0 | +2.02% |
| 2026-06-29 | $71.50 | $69.72 | $1.78 | 2,625,095.0 | +1.89% |
| 2026-06-26 | $69.99 | $67.50 | $2.49 | 3,681,594.0 | +2.41% |
| 2026-06-25 | $69.19 | $66.89 | $2.30 | 4,006,186.0 | +1.61% |
| 2026-06-24 | $67.39 | $64.40 | $2.99 | 3,907,617.0 | +4.36% |
| 2026-06-23 | $65.50 | $63.66 | $1.84 | 2,838,388.0 | -1.24% |
| 2026-06-22 | $67.51 | $64.94 | $2.57 | 3,292,537.0 | -2.68% |
| 2026-06-18 | $67.98 | $65.81 | $2.17 | 6,001,739.0 | +0.78% |
| 2026-06-17 | $70.11 | $65.85 | $4.26 | 3,323,347.0 | -3.11% |
| 2026-06-16 | $69.26 | $67.39 | $1.87 | 4,898,675.0 | +1.50% |
| 2026-06-15 | $70.50 | $67.09 | $3.41 | 3,597,581.0 | -0.34% |
| 2026-06-12 | $68.03 | $65.62 | $2.41 | 4,198,621.0 | +3.47% |
| 2026-06-11 | $65.53 | $61.16 | $4.37 | 5,005,544.0 | +4.75% |
| 2026-06-10 | $64.32 | $62.24 | $2.08 | 3,783,076.0 | -2.10% |
| 2026-06-09 | $66.27 | $63.20 | $3.07 | 4,014,258.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $79.31 | $72.13 | $7.19 | 14,309,482.0 | +0.13% |
| 2026-06 | $76.06 | $61.16 | $14.90 | 91,145,744.0 | -3.91% |
| 2026-05 | $75.66 | $66.12 | $9.53 | 69,533,167.0 | +4.93% |
| 2026-04 | $74.61 | $62.45 | $12.16 | 60,076,988.0 | +6.92% |
| 2026-03 | $79.32 | $64.92 | $14.40 | 78,801,786.0 | -11.98% |
| 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% |
2.17%
1.66%
자본화:
|
볼륨(24시간):