Skip to main content

Global Payments Inc (NY: GPN )

92.97 -0.92 (-0.98%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 24.27 24.47 24.13 24.39 851,115 +0.12(+0.49%)
Jan 30, 2006 23.89 24.29 23.73 24.27 2,127,997 +0.40(+1.67%)
Jan 27, 2006 23.86 23.98 23.69 23.87 1,234,910 +0.02(+0.08%)
Jan 26, 2006 26.65 25.04 23.83 23.85 2,543,114 -0.70(-2.85%)
Jan 25, 2006 24.44 24.64 24.33 24.55 1,547,501 +0.24(+1.00%)
Jan 24, 2006 24.37 24.54 24.24 24.31 2,339,732 -0.06(-0.26%)
Jan 23, 2006 24.18 24.63 24.08 24.37 1,750,675 +0.38(+1.58%)
Jan 20, 2006 24.43 24.47 23.92 23.99 878,678 -0.44(-1.78%)
Jan 19, 2006 24.22 24.53 24.18 24.43 1,470,450 +0.30(+1.25%)
Jan 18, 2006 23.95 24.51 23.95 24.13 797,450 -0.04(-0.16%)
Jan 17, 2006 23.89 24.24 23.66 24.17 1,375,858 +0.27(+1.14%)
Jan 13, 2006 24.30 24.30 23.88 23.89 949,883 -0.39(-1.62%)
Jan 12, 2006 24.23 24.39 24.06 24.29 1,252,033 +0.05(+0.22%)
Jan 11, 2006 24.42 24.43 23.87 24.23 1,316,347 -0.19(-0.78%)
Jan 10, 2006 23.95 24.56 23.82 24.42 1,900,601 +0.44(+1.84%)
Jan 09, 2006 23.71 24.13 23.71 23.98 1,370,638 +0.34(+1.46%)
Jan 06, 2006 24.07 24.07 23.61 23.64 1,867,191 -0.10(-0.40%)
Jan 05, 2006 23.12 23.89 23.04 23.73 1,601,792 +0.61(+2.65%)
Jan 04, 2006 22.60 23.15 22.55 23.12 2,002,501 +0.41(+1.81%)
Jan 03, 2006 24.41 24.41 22.39 22.71 2,132,800 +0.39(+1.74%)
Dec 30, 2005 22.52 22.55 22.28 22.32 689,286 -0.20(-0.87%)
Dec 29, 2005 22.70 22.77 22.51 22.52 852,159 -0.02(-0.09%)
Dec 28, 2005 22.36 22.70 22.03 22.54 922,528 +0.05(+0.23%)
Dec 27, 2005 22.91 22.94 22.48 22.48 1,483,396 -0.45(-1.96%)
Dec 23, 2005 22.70 23.00 22.32 22.93 2,555,016 -0.01(-0.04%)
Dec 22, 2005 22.48 23.22 22.39 22.94 3,390,888 +1.42(+6.61%)
Dec 21, 2005 21.49 21.56 21.29 21.52 1,159,529 +0.15(+0.69%)
Dec 20, 2005 21.20 21.57 21.13 21.37 1,182,499 +0.14(+0.65%)
Dec 19, 2005 20.88 21.23 20.78 21.23 1,339,525 +0.35(+1.70%)
Dec 16, 2005 21.08 21.22 20.81 20.88 918,770 +0.04(+0.21%)
Dec 15, 2005 20.88 21.01 20.55 20.84 1,064,520 -0.03(-0.14%)
Dec 14, 2005 20.88 21.16 20.78 20.87 539,986 -0.01(-0.05%)
Dec 13, 2005 20.95 20.97 20.69 20.88 962,203 +0.05(+0.23%)
Dec 12, 2005 21.24 21.50 20.77 20.83 2,405,716 -0.16(-0.78%)
Dec 09, 2005 20.75 21.09 20.35 20.99 957,818 +0.16(+0.76%)
Dec 08, 2005 21.24 21.37 20.62 20.83 2,209,016 -0.48(-2.25%)
Dec 07, 2005 21.71 21.76 21.12 21.31 739,401 -0.38(-1.74%)
Dec 06, 2005 21.41 21.74 21.28 21.69 1,122,987 +0.39(+1.84%)
Dec 05, 2005 21.41 21.56 21.05 21.30 1,134,472 +0.01(+0.07%)
Dec 02, 2005 21.38 21.69 21.09 21.28 888,701 -0.10(-0.45%)
Dec 01, 2005 20.97 21.40 20.97 21.38 1,501,563 +0.41(+1.96%)
Nov 30, 2005 20.83 21.12 20.75 20.97 1,671,535 +0.27(+1.32%)
Nov 29, 2005 20.65 21.06 20.58 20.69 1,021,505 +0.17(+0.82%)
Nov 28, 2005 20.77 20.77 20.46 20.53 1,040,716 -0.25(-1.20%)
Nov 25, 2005 20.48 20.83 20.48 20.77 257,882 +0.26(+1.26%)
Nov 23, 2005 20.35 20.68 20.19 20.52 1,132,593 +0.16(+0.80%)
Nov 22, 2005 20.26 20.51 20.23 20.35 1,434,534 +0.10(+0.50%)
Nov 21, 2005 20.35 20.35 19.79 20.25 2,628,727 -0.03(-0.14%)
Nov 18, 2005 21.10 21.10 20.26 20.28 3,122,983 -0.82(-3.88%)
Nov 17, 2005 21.05 21.18 20.94 21.10 2,085,608 +0.16(+0.78%)
Nov 16, 2005 20.81 21.07 20.68 20.94 452,494 +0.11(+0.53%)
Nov 15, 2005 21.08 21.08 20.64 20.83 1,445,183 -0.15(-0.73%)
Nov 14, 2005 20.52 21.02 20.52 20.98 1,128,208 +0.33(+1.60%)
Nov 11, 2005 20.65 20.84 20.40 20.65 1,360,824 +0.05(+0.23%)
Nov 10, 2005 20.48 20.74 20.08 20.60 1,986,214 +0.06(+0.28%)
Nov 09, 2005 21.00 21.05 20.47 20.54 2,443,511 -0.48(-2.28%)
Nov 08, 2005 21.02 21.10 20.78 21.02 1,376,276 +0.05(+0.23%)
Nov 07, 2005 20.97 21.00 20.77 20.98 1,299,015 +0.01(+0.05%)
Nov 04, 2005 21.19 21.25 20.75 20.97 1,547,710 -0.06(-0.30%)
Nov 03, 2005 21.22 21.43 20.91 21.03 1,682,602 -0.08(-0.36%)
Nov 02, 2005 21.16 21.41 21.00 21.11 1,474,417 +0.09(+0.43%)
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.