Stockscreener 앱 받기
91.55
1.37%
1.165
Global Payments Inc 주식 (GPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $93.05 | $90.94 | $2.11 | 605,464.0 | +1.29% |
| 2026-08-17 | $92.45 | $90.18 | $2.27 | 2,741,094.0 | -2.87% |
| 2026-08-14 | $95.23 | $92.00 | $3.23 | 2,498,062.0 | -1.88% |
| 2026-08-13 | $95.58 | $88.60 | $6.98 | 3,651,718.0 | +7.12% |
| 2026-08-12 | $88.74 | $84.20 | $4.54 | 2,943,960.0 | +3.11% |
| 2026-08-11 | $86.91 | $85.58 | $1.33 | 2,101,852.0 | -0.31% |
| 2026-08-10 | $86.92 | $84.99 | $1.94 | 2,688,048.0 | +0.01% |
| 2026-08-07 | $88.50 | $84.64 | $3.86 | 5,293,833.0 | -1.79% |
| 2026-08-06 | $87.79 | $85.69 | $2.10 | 4,895,788.0 | +0.24% |
| 2026-08-05 | $90.85 | $86.00 | $4.85 | 4,158,106.0 | -0.87% |
| 2026-08-04 | $88.57 | $84.46 | $4.11 | 4,023,231.0 | +2.39% |
| 2026-08-03 | $87.09 | $84.10 | $2.99 | 3,280,175.0 | +2.51% |
| 2026-07-31 | $86.25 | $83.87 | $2.38 | 1,978,157.0 | -3.18% |
| 2026-07-30 | $87.53 | $84.83 | $2.70 | 2,770,864.0 | -1.62% |
| 2026-07-29 | $89.09 | $86.28 | $2.81 | 2,936,734.0 | +0.93% |
| 2026-07-28 | $87.53 | $84.58 | $2.94 | 3,542,685.0 | +4.04% |
| 2026-07-27 | $84.34 | $82.02 | $2.32 | 3,411,389.0 | +3.88% |
| 2026-07-24 | $81.14 | $78.13 | $3.02 | 2,877,202.0 | +3.93% |
| 2026-07-23 | $78.88 | $77.25 | $1.63 | 2,629,247.0 | -1.41% |
| 2026-07-22 | $80.85 | $78.49 | $2.36 | 2,338,976.0 | -1.37% |
| 2026-07-21 | $82.80 | $79.68 | $3.12 | 2,332,498.0 | -2.79% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $95.58 | $84.10 | $11.48 | 38,881,331.0 | +8.88% |
| 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% |
0.06%
1.38%
자본화:
|
볼륨(24시간):