Stockscreener 앱 받기
79.96
3.71%
2.86
시간 외 거래:
79.96
Global Payments Inc 주식 (GPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $80.99 | $77.10 | $3.89 | 4,159,247.0 | +3.71% |
| 2025-11-03 | $77.50 | $74.71 | $2.79 | 4,346,705.0 | -0.85% |
| 2025-10-31 | $79.06 | $77.05 | $2.02 | 2,876,638.0 | -1.18% |
| 2025-10-30 | $81.22 | $78.62 | $2.60 | 2,064,847.0 | -0.66% |
| 2025-10-29 | $82.54 | $78.67 | $3.87 | 4,740,900.0 | -7.50% |
| 2025-10-28 | $87.22 | $85.59 | $1.63 | 1,470,500.0 | -1.34% |
| 2025-10-27 | $88.77 | $86.73 | $2.04 | 1,434,709.0 | -0.65% |
| 2025-10-24 | $89.01 | $87.34 | $1.67 | 1,286,554.0 | -0.14% |
| 2025-10-23 | $88.20 | $86.53 | $1.67 | 1,183,853.0 | +2.11% |
| 2025-10-22 | $87.38 | $85.62 | $1.75 | 1,612,988.0 | -2.27% |
| 2025-10-21 | $88.22 | $86.50 | $1.72 | 1,284,281.0 | +0.74% |
| 2025-10-20 | $87.22 | $85.52 | $1.70 | 1,161,499.0 | +1.87% |
| 2025-10-17 | $85.60 | $83.65 | $1.95 | 2,371,936.0 | +2.10% |
| 2025-10-16 | $86.33 | $83.65 | $2.68 | 1,855,241.0 | -2.83% |
| 2025-10-15 | $87.29 | $85.26 | $2.03 | 1,243,586.0 | -0.43% |
| 2025-10-14 | $86.92 | $83.09 | $3.83 | 1,993,353.0 | +2.67% |
| 2025-10-13 | $84.75 | $83.35 | $1.40 | 1,217,919.0 | +1.65% |
| 2025-10-10 | $87.43 | $82.81 | $4.62 | 2,361,008.0 | -4.97% |
| 2025-10-09 | $89.58 | $86.56 | $3.02 | 1,664,635.0 | -1.52% |
| 2025-10-08 | $88.80 | $87.23 | $1.57 | 1,363,436.0 | +0.49% |
| 2025-10-07 | $88.69 | $87.06 | $1.63 | 1,642,134.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $80.99 | $74.71 | $6.28 | 12,665,199.0 | +2.83% |
| 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% |
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% |
2.31%
자본화:
|
볼륨(24시간):