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 30, 2015 42.40 42.43 42.01 42.15 1,663,814 -0.31(-0.73%)
Jan 29, 2015 42.15 42.51 41.99 42.46 959,430 +0.27(+0.64%)
Jan 28, 2015 42.75 42.89 42.06 42.19 1,823,465 -0.29(-0.69%)
Jan 27, 2015 42.29 42.79 42.12 42.49 1,615,837 -0.42(-0.97%)
Jan 26, 2015 42.49 42.91 41.99 42.90 1,099,383 +0.28(+0.66%)
Jan 23, 2015 42.55 42.87 42.34 42.62 1,271,582 -0.03(-0.08%)
Jan 22, 2015 42.16 42.67 41.35 42.66 1,059,754 +0.84(+2.00%)
Jan 21, 2015 42.01 42.24 41.65 41.82 1,128,334 -0.23(-0.54%)
Jan 20, 2015 42.43 42.73 41.32 42.05 1,365,839 -0.26(-0.60%)
Jan 16, 2015 40.92 42.40 40.71 42.30 2,047,843 +1.42(+3.47%)
Jan 15, 2015 41.81 41.81 40.55 40.88 2,443,931 -0.01(-0.02%)
Jan 14, 2015 40.43 41.23 40.41 40.89 1,515,055 -0.14(-0.33%)
Jan 13, 2015 41.17 41.81 40.34 41.03 1,588,960 +0.14(+0.33%)
Jan 12, 2015 41.48 41.61 40.74 40.89 1,252,730 -0.38(-0.91%)
Jan 09, 2015 41.13 41.54 40.73 41.27 2,551,765 +0.34(+0.83%)
Jan 08, 2015 41.40 41.66 40.46 40.93 4,007,079 +2.65(+6.92%)
Jan 07, 2015 38.05 38.33 37.72 38.28 1,859,565 +0.44(+1.17%)
Jan 06, 2015 38.37 38.55 37.53 37.84 1,781,165 -0.44(-1.15%)
Jan 05, 2015 38.79 38.88 38.11 38.28 1,216,172 -0.66(-1.70%)
Jan 02, 2015 39.23 39.37 38.64 38.94 515,386 -0.04(-0.10%)
Dec 31, 2014 39.28 38.98 38.98 38.98 1,299,097 -0.12(-0.30%)
Dec 30, 2014 39.34 39.34 38.96 39.09 703,198 -0.36(-0.91%)
Dec 29, 2014 39.36 39.68 39.24 39.45 599,912 +0.10(+0.26%)
Dec 26, 2014 39.77 39.82 39.32 39.35 471,966 -0.21(-0.52%)
Dec 24, 2014 39.42 39.56 39.56 39.56 526,515 +0.13(+0.32%)
Dec 23, 2014 39.53 39.80 39.20 39.43 668,453 -0.01(-0.04%)
Dec 22, 2014 39.25 39.65 39.25 39.44 959,973 +0.19(+0.49%)
Dec 19, 2014 39.12 39.36 38.72 39.25 2,123,525 +0.07(+0.18%)
Dec 18, 2014 38.71 39.22 38.51 39.18 1,153,040 +0.94(+2.45%)
Dec 17, 2014 37.41 38.38 37.27 38.24 1,643,905 +0.94(+2.51%)
Dec 16, 2014 37.79 37.96 37.25 37.31 1,211,603 -0.71(-1.87%)
Dec 15, 2014 38.42 38.60 37.69 38.02 1,645,862 -0.24(-0.62%)
Dec 12, 2014 39.16 39.31 38.21 38.25 1,590,750 -1.19(-3.01%)
Dec 11, 2014 39.55 39.92 39.39 39.44 826,577 -0.01(-0.02%)
Dec 10, 2014 40.29 40.35 39.39 39.45 1,282,197 -0.87(-2.16%)
Dec 09, 2014 39.57 40.40 39.38 40.32 724,290 +0.31(+0.78%)
Dec 08, 2014 40.65 41.05 39.78 40.00 1,365,266 -0.82(-2.01%)
Dec 05, 2014 41.10 41.25 40.70 40.83 614,154 -0.14(-0.34%)
Dec 04, 2014 41.29 41.44 40.76 40.97 848,342 -0.42(-1.03%)
Dec 03, 2014 41.07 41.44 40.84 41.39 678,925 +0.33(+0.80%)
Dec 02, 2014 40.46 41.08 40.13 41.06 843,042 +0.84(+2.08%)
Dec 01, 2014 41.46 41.47 40.16 40.23 1,738,352 -1.47(-3.52%)
Nov 28, 2014 41.42 41.86 41.42 41.69 550,898 +0.33(+0.79%)
Nov 26, 2014 41.13 41.37 41.37 41.37 914,670 +0.29(+0.72%)
Nov 25, 2014 41.34 41.41 40.92 41.07 903,494 -0.15(-0.36%)
Nov 24, 2014 40.65 41.26 40.39 41.22 1,134,576 +0.80(+1.98%)
Nov 21, 2014 40.66 40.82 40.32 40.42 623,009 +0.08(+0.20%)
Nov 20, 2014 39.99 40.47 39.91 40.34 686,226 +0.21(+0.52%)
Nov 19, 2014 40.19 40.23 39.74 40.13 725,332 -0.16(-0.41%)
Nov 18, 2014 40.27 40.51 40.22 40.29 765,612 -0.04(-0.10%)
Nov 17, 2014 40.04 40.36 39.89 40.33 693,550 +0.14(+0.35%)
Nov 14, 2014 40.50 40.58 39.99 40.19 999,155 -0.40(-0.99%)
Nov 13, 2014 40.67 40.72 40.40 40.59 1,342,430 -0.09(-0.23%)
Nov 12, 2014 40.52 40.70 40.32 40.69 706,067 +0.06(+0.15%)
Nov 11, 2014 40.51 40.69 40.32 40.62 688,548 +0.02(+0.05%)
Nov 10, 2014 40.05 40.63 39.85 40.60 1,426,010 +0.66(+1.64%)
Nov 07, 2014 40.11 40.18 39.72 39.95 1,139,232 -0.26(-0.64%)
Nov 06, 2014 39.84 40.41 39.70 40.20 1,338,852 +0.47(+1.18%)
Nov 05, 2014 40.18 40.36 39.73 39.73 1,762,897 -0.23(-0.57%)
Nov 04, 2014 38.77 39.99 38.61 39.96 1,900,430 +1.16(+2.99%)
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.