Stockscreener 앱 받기
89.29
4.14%
3.5685
Global Payments Inc 주식 (GPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $89.35 | $85.82 | $3.53 | 318,770.0 | +4.15% |
| 2025-08-21 | $86.03 | $84.25 | $1.78 | 1,972,909.0 | -0.06% |
| 2025-08-20 | $86.94 | $85.61 | $1.33 | 2,111,418.0 | -0.98% |
| 2025-08-19 | $88.09 | $86.20 | $1.89 | 2,642,855.0 | +0.29% |
| 2025-08-18 | $87.23 | $86.08 | $1.16 | 2,050,701.0 | -0.48% |
| 2025-08-15 | $89.03 | $86.70 | $2.33 | 2,167,643.0 | -0.46% |
| 2025-08-14 | $87.71 | $84.43 | $3.28 | 3,255,743.0 | +0.84% |
| 2025-08-13 | $86.53 | $82.72 | $3.81 | 2,839,520.0 | +4.94% |
| 2025-08-12 | $83.59 | $81.09 | $2.50 | 2,694,944.0 | +1.93% |
| 2025-08-11 | $82.74 | $80.59 | $2.15 | 3,988,888.0 | -0.21% |
| 2025-08-08 | $82.76 | $80.81 | $1.95 | 2,585,615.0 | -1.24% |
| 2025-08-07 | $86.07 | $81.61 | $4.46 | 3,434,269.0 | -4.12% |
| 2025-08-06 | $87.86 | $81.52 | $6.34 | 5,177,916.0 | +9.09% |
| 2025-08-05 | $79.23 | $77.39 | $1.84 | 4,047,491.0 | -0.61% |
| 2025-08-04 | $79.37 | $78.16 | $1.21 | 1,983,657.0 | +1.09% |
| 2025-08-01 | $79.21 | $76.60 | $2.61 | 2,099,144.0 | -2.39% |
| 2025-07-31 | $82.37 | $79.87 | $2.50 | 1,761,812.0 | -1.83% |
| 2025-07-30 | $83.65 | $81.06 | $2.59 | 2,186,619.0 | -2.15% |
| 2025-07-29 | $84.92 | $83.02 | $1.90 | 1,651,216.0 | -1.75% |
| 2025-07-28 | $86.10 | $84.33 | $1.77 | 1,602,851.0 | -1.22% |
| 2025-07-25 | $86.21 | $83.31 | $2.90 | 3,420,105.0 | +3.26% |
| 2025-07-24 | $84.12 | $82.96 | $1.16 | 1,243,590.0 | -1.01% |
| 2025-07-23 | $84.18 | $83.58 | $0.5955 | 1,688,148.0 | -0.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $89.35 | $76.60 | $12.75 | 43,371,483.0 | +11.67% |
| 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% |
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% |
0.23%
자본화:
|
볼륨(24시간):