Skip to main content

Global Payments Inc (NY: GPN )

92.21 -1.68 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.45 22.89 22.41 22.67 1,008,454 +0.20(+0.90%)
Jan 28, 2011 22.88 22.98 22.40 22.47 832,655 -0.39(-1.72%)
Jan 27, 2011 22.77 22.92 22.71 22.86 556,233 +0.09(+0.40%)
Jan 26, 2011 22.88 22.99 22.72 22.77 484,752 -0.03(-0.15%)
Jan 25, 2011 22.61 22.80 22.44 22.80 925,496 +0.16(+0.70%)
Jan 24, 2011 22.40 22.77 22.30 22.65 867,379 +0.29(+1.31%)
Jan 21, 2011 22.68 22.71 22.32 22.35 797,625 -0.22(-0.96%)
Jan 20, 2011 22.83 22.91 22.31 22.57 1,101,728 -0.33(-1.43%)
Jan 19, 2011 22.89 23.39 22.86 22.89 1,496,252 -0.06(-0.27%)
Jan 18, 2011 22.62 22.96 22.45 22.96 1,751,338 +0.26(+1.16%)
Jan 14, 2011 22.62 22.74 22.58 22.69 1,901,136 +0.08(+0.36%)
Jan 13, 2011 22.76 22.85 22.53 22.61 1,078,501 -0.19(-0.84%)
Jan 12, 2011 22.95 22.96 22.75 22.80 1,226,955 +0.00(+0.02%)
Jan 11, 2011 22.94 23.03 22.72 22.80 1,216,844 -0.11(-0.48%)
Jan 10, 2011 22.68 23.03 22.50 22.91 1,345,667 +0.13(+0.57%)
Jan 07, 2011 22.60 22.94 22.37 22.78 2,957,158 +0.74(+3.38%)
Jan 06, 2011 22.26 22.45 22.02 22.04 1,805,952 -0.09(-0.39%)
Jan 05, 2011 22.06 22.31 21.93 22.12 1,466,599 +0.11(+0.50%)
Jan 04, 2011 22.51 22.51 21.87 22.01 1,670,012 -0.44(-1.97%)
Jan 03, 2011 22.33 22.76 22.33 22.45 1,134,928 +0.28(+1.26%)
Dec 31, 2010 22.38 22.47 22.18 22.18 654,200 -0.21(-0.92%)
Dec 30, 2010 22.21 22.45 22.19 22.38 722,824 +0.21(+0.93%)
Dec 29, 2010 22.35 22.40 22.17 22.18 865,677 -0.15(-0.69%)
Dec 28, 2010 22.18 22.37 22.09 22.33 879,418 +0.19(+0.87%)
Dec 27, 2010 21.96 22.16 21.91 22.14 532,998 +0.14(+0.65%)
Dec 23, 2010 22.04 22.12 21.93 21.99 598,784 -0.03(-0.13%)
Dec 22, 2010 21.76 22.03 21.69 22.02 1,024,599 +0.33(+1.53%)
Dec 21, 2010 21.52 21.70 21.33 21.69 728,236 +0.19(+0.87%)
Dec 20, 2010 21.57 21.66 21.34 21.50 644,083 +0.04(+0.20%)
Dec 17, 2010 21.25 21.55 21.25 21.46 1,553,630 +0.39(+1.84%)
Dec 16, 2010 21.39 21.51 20.84 21.07 2,165,036 -0.25(-1.17%)
Dec 15, 2010 21.21 21.50 21.21 21.32 1,007,099 +0.06(+0.27%)
Dec 14, 2010 21.04 21.37 20.94 21.26 797,440 +0.16(+0.77%)
Dec 13, 2010 21.21 21.29 21.00 21.10 686,138 -0.06(-0.29%)
Dec 10, 2010 21.17 21.25 20.96 21.16 542,669 +0.03(+0.14%)
Dec 09, 2010 20.96 21.18 20.87 21.13 1,336,371 +0.30(+1.45%)
Dec 08, 2010 20.65 21.00 20.65 20.83 1,294,733 +0.19(+0.93%)
Dec 07, 2010 20.40 20.70 20.33 20.64 1,207,060 +0.41(+2.02%)
Dec 06, 2010 20.46 20.47 20.03 20.23 1,479,613 -0.29(-1.40%)
Dec 03, 2010 20.30 20.58 20.28 20.52 1,948,427 +0.19(+0.94%)
Dec 02, 2010 20.34 20.44 20.28 20.33 913,239 +0.03(+0.14%)
Dec 01, 2010 20.15 20.49 20.10 20.30 1,173,549 +0.36(+1.78%)
Nov 30, 2010 19.56 19.96 19.56 19.94 1,179,755 +0.17(+0.87%)
Nov 29, 2010 19.80 19.91 19.51 19.77 923,454 -0.17(-0.87%)
Nov 26, 2010 19.68 20.02 19.63 19.94 316,168 +0.12(+0.61%)
Nov 24, 2010 19.47 19.82 19.82 19.82 616,880 +0.40(+2.08%)
Nov 23, 2010 19.50 19.65 19.37 19.42 761,135 -0.27(-1.36%)
Nov 22, 2010 19.63 19.73 19.44 19.69 811,758 -0.00(-0.02%)
Nov 19, 2010 19.72 19.81 19.52 19.69 714,645 -0.07(-0.36%)
Nov 18, 2010 19.47 19.86 19.45 19.77 912,460 +0.47(+2.41%)
Nov 17, 2010 19.39 19.51 19.28 19.30 1,445,672 -0.04(-0.20%)
Nov 16, 2010 19.59 19.59 19.24 19.34 1,302,912 -0.38(-1.95%)
Nov 15, 2010 19.83 19.86 19.70 19.72 1,115,182 -0.07(-0.36%)
Nov 12, 2010 19.78 19.90 19.68 19.79 1,553,465 -0.06(-0.29%)
Nov 11, 2010 19.70 19.87 19.47 19.85 902,558 -0.02(-0.10%)
Nov 10, 2010 19.67 19.88 19.53 19.87 1,265,230 +0.26(+1.35%)
Nov 09, 2010 19.64 19.79 19.55 19.61 972,820 -0.02(-0.12%)
Nov 08, 2010 19.28 19.70 19.28 19.63 1,158,013 +0.29(+1.49%)
Nov 05, 2010 19.32 19.38 19.26 19.34 2,773,235 +0.04(+0.22%)
Nov 04, 2010 19.19 19.34 19.05 19.30 1,766,956 +0.28(+1.46%)
Nov 03, 2010 19.07 19.11 18.91 19.02 1,163,598 -0.01(-0.05%)
Nov 02, 2010 18.81 19.09 18.81 19.03 1,224,045 +0.35(+1.85%)
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.