Stockscreener 앱 받기
79.25
0.51%
0.40
시간 외 거래:
80.40
1.15
+1.45%
Global Payments Inc 주식 (GPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $80.47 | $78.03 | $2.44 | 3,530,911.0 | +0.51% |
| 2025-05-02 | $79.19 | $77.05 | $2.14 | 2,734,554.0 | +2.96% |
| 2025-05-01 | $77.22 | $75.57 | $1.65 | 2,725,721.0 | +0.35% |
| 2025-04-30 | $76.59 | $73.94 | $2.66 | 3,182,465.0 | -0.42% |
| 2025-04-29 | $76.78 | $74.03 | $2.75 | 3,007,655.0 | +3.12% |
| 2025-04-28 | $74.91 | $72.61 | $2.30 | 5,080,158.0 | +2.52% |
| 2025-04-25 | $72.86 | $70.89 | $1.97 | 3,423,382.0 | +0.58% |
| 2025-04-24 | $72.70 | $70.26 | $2.44 | 6,356,519.0 | +0.42% |
| 2025-04-23 | $74.55 | $71.48 | $3.07 | 4,296,724.0 | +0.52% |
| 2025-04-22 | $71.81 | $68.19 | $3.62 | 8,229,929.0 | +5.81% |
| 2025-04-21 | $69.66 | $65.93 | $3.73 | 7,950,161.0 | -2.86% |
| 2025-04-17 | $76.72 | $68.47 | $8.25 | 17,582,778.0 | -17.43% |
| 2025-04-16 | $85.71 | $83.37 | $2.34 | 3,398,017.0 | -1.52% |
| 2025-04-15 | $86.26 | $85.28 | $0.98 | 1,521,745.0 | +0.42% |
| 2025-04-14 | $86.62 | $84.35 | $2.27 | 2,197,693.0 | +0.12% |
| 2025-04-11 | $85.53 | $80.93 | $4.60 | 2,754,719.0 | +2.07% |
| 2025-04-10 | $88.21 | $80.76 | $7.45 | 3,731,968.0 | -7.78% |
| 2025-04-09 | $90.96 | $77.83 | $13.13 | 4,637,839.0 | +13.58% |
| 2025-04-08 | $86.02 | $78.05 | $7.97 | 4,807,958.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $80.47 | $75.57 | $4.90 | 12,522,097.0 | +3.85% |
| 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% |
3.36%
자본화:
|
볼륨(24시간):