Stockscreener 앱 받기
116.85
1.80%
2.02
Global Payments Inc 주식 (GPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $117.1 | $114.9 | $2.17 | 555,929.0 | +1.77% |
| 2024-11-20 | $115.4 | $114.1 | $1.27 | 1,695,357.0 | +0.10% |
| 2024-11-19 | $115.5 | $114.0 | $1.52 | 2,555,965.0 | -1.15% |
| 2024-11-18 | $116.2 | $114.7 | $1.47 | 1,378,774.0 | +0.05% |
| 2024-11-15 | $117.5 | $115.2 | $2.30 | 1,661,822.0 | -0.18% |
| 2024-11-14 | $117.5 | $115.8 | $1.68 | 1,448,500.0 | +0.12% |
| 2024-11-13 | $117.7 | $116.0 | $1.73 | 1,975,676.0 | -0.25% |
| 2024-11-12 | $118.0 | $114.4 | $3.64 | 2,724,426.0 | +0.82% |
| 2024-11-11 | $115.9 | $112.0 | $3.92 | 2,256,786.0 | +4.09% |
| 2024-11-08 | $112.5 | $110.6 | $1.95 | 3,601,493.0 | -0.93% |
| 2024-11-07 | $115.0 | $111.8 | $3.24 | 2,013,655.0 | -2.71% |
| 2024-11-06 | $115.3 | $109.9 | $5.42 | 3,758,688.0 | +7.14% |
| 2024-11-05 | $107.5 | $105.1 | $2.35 | 2,868,755.0 | +2.11% |
| 2024-11-04 | $107.1 | $104.8 | $2.36 | 2,613,973.0 | +0.68% |
| 2024-11-01 | $105.4 | $103.0 | $2.38 | 2,356,164.0 | +0.70% |
| 2024-10-31 | $105.8 | $102.7 | $3.18 | 2,740,031.0 | +0.37% |
| 2024-10-30 | $104.4 | $96.60 | $7.83 | 4,681,842.0 | +4.32% |
| 2024-10-29 | $101.2 | $98.90 | $2.30 | 2,233,548.0 | -2.66% |
| 2024-10-28 | $101.9 | $99.06 | $2.85 | 1,993,245.0 | +2.65% |
| 2024-10-25 | $101.0 | $98.73 | $2.24 | 1,303,488.0 | -0.40% |
| 2024-10-24 | $100.6 | $99.26 | $1.33 | 1,752,071.0 | -0.35% |
| 2024-10-23 | $99.96 | $98.78 | $1.18 | 1,821,659.0 | +0.57% |
| 2024-10-22 | $100.3 | $98.95 | $1.36 | 1,710,304.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $118.0 | $103.0 | $15.04 | 33,465,963.0 | +12.68% |
| 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% |
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% |
4.89%
자본화:
|
볼륨(24시간):