Stockscreener 앱 받기
84.90
2.54%
-2.21
시간 외 거래:
84.90
Global Payments Inc 주식 (GPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $87.09 | $84.78 | $2.31 | 2,184,196.0 | -2.54% |
| 2025-09-24 | $87.84 | $86.23 | $1.61 | 2,033,295.0 | +1.16% |
| 2025-09-23 | $88.33 | $86.00 | $2.33 | 3,168,404.0 | -0.97% |
| 2025-09-22 | $87.31 | $85.61 | $1.70 | 3,095,843.0 | +0.46% |
| 2025-09-19 | $87.17 | $85.87 | $1.30 | 4,807,288.0 | +0.56% |
| 2025-09-18 | $86.28 | $84.84 | $1.43 | 2,013,036.0 | +0.84% |
| 2025-09-17 | $86.92 | $84.30 | $2.62 | 1,784,695.0 | +1.26% |
| 2025-09-16 | $84.48 | $82.53 | $1.95 | 3,011,752.0 | +0.15% |
| 2025-09-15 | $85.88 | $83.96 | $1.92 | 1,871,587.0 | -1.39% |
| 2025-09-12 | $86.38 | $85.05 | $1.33 | 1,344,586.0 | -1.53% |
| 2025-09-11 | $87.07 | $85.05 | $2.02 | 1,998,130.0 | +1.88% |
| 2025-09-10 | $87.27 | $84.82 | $2.44 | 2,213,071.0 | -2.11% |
| 2025-09-09 | $87.83 | $86.58 | $1.25 | 2,372,944.0 | -0.58% |
| 2025-09-08 | $87.60 | $85.91 | $1.69 | 1,782,515.0 | -0.41% |
| 2025-09-05 | $89.05 | $86.47 | $2.58 | 1,398,709.0 | +0.57% |
| 2025-09-04 | $87.50 | $85.65 | $1.85 | 2,481,135.0 | +0.60% |
| 2025-09-03 | $87.62 | $85.64 | $1.98 | 2,403,932.0 | -0.26% |
| 2025-09-02 | $88.21 | $86.18 | $2.03 | 2,477,066.0 | -2.06% |
| 2025-08-29 | $89.22 | $88.37 | $0.85 | 1,818,270.0 | +0.68% |
| 2025-08-28 | $88.47 | $87.25 | $1.22 | 1,416,476.0 | +0.43% |
| 2025-08-27 | $89.19 | $87.84 | $1.35 | 1,641,004.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $89.05 | $82.53 | $6.52 | 44,626,380.0 | -4.41% |
| 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% |
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% |
3.67%
0.79%
자본화:
|
볼륨(24시간):