Stockscreener 앱 받기
98.00
1.45%
-1.475
Global Payments Inc 주식 (GPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $99.76 | $97.47 | $2.29 | 648,629.0 | -1.49% |
| 2025-03-27 | $99.98 | $98.69 | $1.29 | 1,698,937.0 | -0.45% |
| 2025-03-26 | $100.6 | $99.16 | $1.40 | 1,719,506.0 | +1.02% |
| 2025-03-25 | $100.3 | $98.34 | $1.95 | 1,898,819.0 | -0.10% |
| 2025-03-24 | $99.41 | $98.06 | $1.35 | 1,853,733.0 | +2.02% |
| 2025-03-21 | $97.80 | $96.09 | $1.71 | 4,150,254.0 | -0.34% |
| 2025-03-20 | $98.41 | $96.95 | $1.46 | 2,419,074.0 | -0.75% |
| 2025-03-19 | $98.27 | $96.03 | $2.24 | 2,717,846.0 | +2.36% |
| 2025-03-18 | $96.37 | $94.48 | $1.89 | 2,305,877.0 | +0.19% |
| 2025-03-17 | $95.95 | $94.08 | $1.87 | 1,975,711.0 | +1.53% |
| 2025-03-14 | $94.39 | $92.18 | $2.20 | 2,819,349.0 | +2.23% |
| 2025-03-13 | $95.34 | $91.66 | $3.68 | 2,818,871.0 | -0.78% |
| 2025-03-12 | $94.77 | $90.98 | $3.79 | 2,127,290.0 | -0.38% |
| 2025-03-11 | $97.17 | $92.84 | $4.33 | 2,504,223.0 | -3.94% |
| 2025-03-10 | $100.3 | $96.84 | $3.47 | 2,353,536.0 | -3.67% |
| 2025-03-07 | $101.3 | $99.05 | $2.27 | 1,926,583.0 | +0.63% |
| 2025-03-06 | $100.9 | $98.96 | $1.93 | 1,966,219.0 | -0.14% |
| 2025-03-05 | $101.0 | $99.05 | $1.92 | 1,473,190.0 | +0.74% |
| 2025-03-04 | $100.1 | $99.42 | $0.68 | 1,027,999.0 | -3.41% |
| 2025-03-03 | $106.1 | $102.2 | $3.87 | 2,068,675.0 | -2.12% |
| 2025-02-28 | $105.6 | $103.2 | $2.35 | 1,917,651.0 | +1.97% |
| 2025-02-27 | $104.3 | $101.9 | $2.39 | 1,639,779.0 | +1.70% |
| 2025-02-26 | $103.5 | $101.4 | $2.11 | 1,885,281.0 | -1.85% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $106.1 | $90.98 | $15.08 | 42,474,321.0 | -6.92% |
| 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% |
1.18%
자본화:
|
볼륨(24시간):