Skip to main content

Global Payments Inc (NY: GPN )

93.68 +1.47 (+1.59%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 108.65 111.31 108.49 111.21 1,276,204 +2.40(+2.20%)
Jan 30, 2023 110.00 110.44 108.64 108.81 1,333,684 -2.39(-2.15%)
Jan 27, 2023 110.82 111.82 110.04 111.20 1,284,397 +0.19(+0.17%)
Jan 26, 2023 111.29 111.66 109.53 111.02 1,223,910 +0.83(+0.75%)
Jan 25, 2023 108.87 110.42 107.34 110.19 1,246,198 -0.60(-0.54%)
Jan 24, 2023 111.93 113.19 110.48 110.79 1,034,852 -1.12(-1.00%)
Jan 23, 2023 110.68 112.68 109.67 111.91 1,458,261 +1.47(+1.33%)
Jan 20, 2023 107.76 110.62 107.00 110.44 1,321,172 +3.26(+3.04%)
Jan 19, 2023 106.10 107.90 105.65 107.19 1,401,750 -0.56(-0.52%)
Jan 18, 2023 111.05 111.92 107.72 107.75 1,986,142 -2.22(-2.02%)
Jan 17, 2023 109.28 110.46 107.25 109.97 2,521,763 +3.75(+3.53%)
Jan 13, 2023 105.81 106.97 104.91 106.22 1,374,929 -0.68(-0.64%)
Jan 12, 2023 104.51 106.95 104.36 106.90 1,561,876 +2.71(+2.60%)
Jan 11, 2023 104.43 104.88 103.24 104.19 1,156,320 +0.29(+0.28%)
Jan 10, 2023 105.00 105.53 103.28 103.90 1,130,330 -1.14(-1.08%)
Jan 09, 2023 103.80 106.17 103.57 105.04 1,467,912 +1.27(+1.23%)
Jan 06, 2023 102.09 104.58 101.59 103.76 2,029,390 +3.15(+3.13%)
Jan 05, 2023 101.16 101.56 99.65 100.62 1,209,878 -1.48(-1.45%)
Jan 04, 2023 100.02 102.58 99.65 102.09 1,758,594 +3.24(+3.27%)
Jan 03, 2023 99.36 100.67 97.70 98.86 1,870,886 +0.87(+0.89%)
Dec 30, 2022 96.77 98.02 96.41 97.99 1,393,414 +0.12(+0.12%)
Dec 29, 2022 95.84 98.50 95.42 97.87 1,370,791 +2.79(+2.94%)
Dec 28, 2022 96.56 97.43 94.77 95.08 1,174,212 -1.29(-1.34%)
Dec 27, 2022 95.21 96.70 95.06 96.37 1,590,896 +0.95(+0.99%)
Dec 23, 2022 93.00 95.73 92.80 95.43 1,474,111 +2.14(+2.30%)
Dec 22, 2022 93.38 93.89 91.29 93.28 1,609,929 -1.22(-1.29%)
Dec 21, 2022 93.51 95.11 93.20 94.51 1,830,004 +1.77(+1.90%)
Dec 20, 2022 91.11 93.01 91.08 92.74 3,071,018 +0.86(+0.93%)
Dec 19, 2022 93.01 93.27 91.04 91.88 3,041,731 -1.63(-1.74%)
Dec 16, 2022 92.84 94.20 91.51 93.51 5,121,796 -0.15(-0.16%)
Dec 15, 2022 95.56 96.21 93.21 93.66 3,005,139 -2.52(-2.62%)
Dec 14, 2022 97.76 98.54 94.74 96.18 3,822,255 -1.69(-1.73%)
Dec 13, 2022 101.78 102.00 97.34 97.87 2,509,245 -0.19(-0.19%)
Dec 12, 2022 96.50 98.36 96.04 98.06 2,485,698 +1.79(+1.86%)
Dec 09, 2022 96.28 97.39 95.80 96.26 2,124,214 -1.09(-1.12%)
Dec 08, 2022 98.16 99.44 96.73 97.36 1,707,330 +0.09(+0.09%)
Dec 07, 2022 96.37 97.31 94.67 97.27 2,720,848 +1.17(+1.22%)
Dec 06, 2022 99.70 99.83 95.29 96.10 2,336,739 -3.72(-3.73%)
Dec 05, 2022 100.20 101.19 99.20 99.82 2,510,281 -1.62(-1.60%)
Dec 02, 2022 100.27 101.77 99.80 101.44 2,440,973 -0.44(-0.43%)
Dec 01, 2022 102.09 103.67 101.44 101.88 2,091,066 -0.25(-0.24%)
Nov 30, 2022 97.61 102.87 97.11 102.13 3,105,542 +3.89(+3.96%)
Nov 29, 2022 98.20 99.00 97.07 98.24 2,954,362 +0.06(+0.06%)
Nov 28, 2022 98.72 99.94 97.87 98.18 1,869,520 -1.90(-1.90%)
Nov 25, 2022 98.69 100.79 98.64 100.08 983,476 +1.51(+1.53%)
Nov 23, 2022 96.84 99.53 96.79 98.58 1,384,977 +0.97(+1.00%)
Nov 22, 2022 94.99 97.98 94.13 97.60 2,032,871 +3.02(+3.19%)
Nov 21, 2022 96.02 96.21 93.17 94.58 2,241,855 -1.87(-1.94%)
Nov 18, 2022 98.41 100.26 95.52 96.45 2,176,444 +0.34(+0.36%)
Nov 17, 2022 95.75 96.28 94.88 96.11 2,673,552 -1.63(-1.67%)
Nov 16, 2022 100.24 100.29 97.49 97.74 3,314,811 -2.91(-2.89%)
Nov 15, 2022 103.84 104.33 99.50 100.65 2,445,367 -0.93(-0.92%)
Nov 14, 2022 100.46 103.07 100.46 101.59 2,474,110 -1.13(-1.10%)
Nov 11, 2022 101.00 103.56 100.44 102.72 3,466,213 +1.47(+1.45%)
Nov 10, 2022 100.35 102.47 99.50 101.25 2,700,117 +5.96(+6.26%)
Nov 09, 2022 97.46 97.47 94.71 95.29 2,521,988 -3.06(-3.11%)
Nov 08, 2022 98.43 100.35 97.45 98.35 1,970,545 +0.79(+0.81%)
Nov 07, 2022 96.83 97.62 93.93 97.56 2,967,466 +1.66(+1.73%)
Nov 04, 2022 93.98 96.32 92.54 95.90 4,837,992 +3.06(+3.30%)
Nov 03, 2022 102.51 102.64 92.50 92.84 8,006,033 -13.03(-12.31%)
Nov 02, 2022 111.45 105.79 105.87 3,796,216 -5.99(-5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.