Stockscreener 앱 받기
86.49
1.38%
1.18
시간 외 거래:
86.75
0.26
+0.30%
Global Payments Inc 주식 (GPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $86.77 | $84.97 | $1.80 | 2,006,382.0 | +1.38% |
| 2026-09-24 | $85.46 | $83.14 | $2.32 | 2,258,180.0 | +1.56% |
| 2026-09-23 | $85.44 | $83.19 | $2.25 | 2,437,367.0 | -0.92% |
| 2026-09-22 | $86.25 | $84.36 | $1.89 | 2,586,373.0 | -0.60% |
| 2026-09-21 | $86.61 | $84.18 | $2.43 | 2,664,281.0 | +0.27% |
| 2026-09-18 | $85.66 | $84.14 | $1.52 | 5,788,316.0 | -0.40% |
| 2026-09-17 | $87.41 | $85.38 | $2.03 | 1,822,292.0 | -1.26% |
| 2026-09-16 | $90.09 | $85.41 | $4.68 | 1,955,410.0 | -2.80% |
| 2026-09-15 | $90.02 | $88.39 | $1.62 | 2,291,494.0 | -1.34% |
| 2026-09-14 | $90.55 | $88.92 | $1.63 | 2,507,897.0 | +2.15% |
| 2026-09-11 | $89.42 | $88.09 | $1.33 | 2,030,220.0 | -0.29% |
| 2026-09-10 | $88.97 | $86.18 | $2.79 | 1,659,167.0 | +1.76% |
| 2026-09-09 | $89.01 | $87.00 | $2.01 | 2,566,702.0 | -2.68% |
| 2026-09-08 | $92.54 | $89.14 | $3.41 | 2,575,477.0 | -3.37% |
| 2026-09-04 | $94.08 | $90.19 | $3.89 | 2,504,549.0 | +0.84% |
| 2026-09-03 | $95.17 | $91.24 | $3.94 | 1,685,806.0 | -1.12% |
| 2026-09-02 | $93.61 | $89.72 | $3.89 | 1,968,216.0 | +3.05% |
| 2026-09-01 | $92.00 | $89.73 | $2.27 | 1,921,021.0 | -1.09% |
| 2026-08-31 | $91.86 | $89.87 | $1.98 | 3,345,343.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $95.17 | $83.14 | $12.03 | 45,235,532.0 | -5.01% |
| 2026-08 | $95.88 | $84.10 | $11.78 | 64,680,000.0 | +8.29% |
| 2026-07 | $89.09 | $71.45 | $17.64 | 67,251,762.0 | +15.88% |
| 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% |
0.42%
0.20%
자본화:
|
볼륨(24시간):