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, 2018 108.14 109.21 107.54 108.13 973,364 +0.39(+0.36%)
Jan 30, 2018 107.87 108.96 106.91 107.74 741,659 -1.01(-0.93%)
Jan 29, 2018 109.19 109.56 108.25 108.75 819,252 -0.81(-0.74%)
Jan 26, 2018 108.82 109.56 108.29 109.56 705,070 +1.03(+0.94%)
Jan 25, 2018 108.99 109.36 108.28 108.54 874,890 +0.03(+0.03%)
Jan 24, 2018 106.64 108.60 106.56 108.51 1,370,129 +2.21(+2.08%)
Jan 23, 2018 105.61 106.41 105.12 106.30 1,257,024 +0.76(+0.72%)
Jan 22, 2018 104.22 105.59 103.76 105.54 904,971 +1.05(+1.01%)
Jan 19, 2018 103.39 104.53 101.23 104.48 1,113,541 +1.77(+1.72%)
Jan 18, 2018 102.59 103.29 101.80 102.71 663,703 +0.37(+0.36%)
Jan 17, 2018 101.57 102.70 101.29 102.34 832,091 +1.16(+1.15%)
Jan 16, 2018 100.24 101.97 100.16 101.18 1,605,725 +1.30(+1.30%)
Jan 12, 2018 99.89 99.89 99.89 0 -0.72(-0.71%)
Jan 11, 2018 100.34 100.79 99.40 100.60 680,497 +0.42(+0.42%)
Jan 10, 2018 99.65 100.19 1,263,032 -1.20(-1.18%)
Jan 09, 2018 101.92 103.04 101.21 101.39 1,399,125 +0.61(+0.60%)
Jan 08, 2018 100.17 101.41 99.71 100.78 596,535 +0.60(+0.60%)
Jan 05, 2018 100.46 100.85 99.63 100.18 1,035,546 -0.09(-0.09%)
Jan 04, 2018 98.98 100.36 98.88 100.27 1,159,747 +1.88(+1.91%)
Jan 03, 2018 96.76 99.22 96.53 98.39 1,262,837 +2.08(+2.16%)
Jan 02, 2018 97.40 97.65 95.59 96.31 1,189,256 -0.66(-0.68%)
Dec 29, 2017 96.97 96.97 96.97 0 -0.08(-0.08%)
Dec 28, 2017 97.07 97.13 96.35 97.04 980,169 -0.01(-0.01%)
Dec 27, 2017 97.72 97.72 96.49 97.05 1,114,142 -0.39(-0.40%)
Dec 26, 2017 96.79 97.71 96.32 97.44 455,682 +0.36(+0.37%)
Dec 22, 2017 97.02 97.35 96.70 97.08 567,258 -0.01(-0.01%)
Dec 21, 2017 98.71 98.89 96.56 97.09 1,156,817 -1.31(-1.33%)
Dec 20, 2017 99.46 100.01 98.31 98.40 759,003 -0.97(-0.97%)
Dec 19, 2017 98.07 99.53 97.57 99.37 1,232,181 +1.32(+1.34%)
Dec 18, 2017 98.23 98.93 97.35 98.05 1,037,600 +0.51(+0.53%)
Dec 15, 2017 96.87 98.14 96.35 97.54 2,839,995 +1.25(+1.30%)
Dec 14, 2017 96.25 96.90 96.08 96.29 1,312,754 +0.18(+0.19%)
Dec 13, 2017 97.14 98.05 95.83 96.11 1,085,383 -0.75(-0.78%)
Dec 12, 2017 96.86 97.43 96.39 96.86 923,053 -0.08(-0.08%)
Dec 11, 2017 95.93 97.22 95.58 96.94 895,471 +0.82(+0.86%)
Dec 08, 2017 96.13 96.57 95.76 96.12 660,645 +0.17(+0.18%)
Dec 07, 2017 94.27 96.31 94.27 95.94 733,817 +1.93(+2.06%)
Dec 06, 2017 93.48 95.25 93.18 94.01 1,685,963 +0.54(+0.58%)
Dec 05, 2017 92.82 94.47 92.25 93.47 1,373,556 +0.65(+0.70%)
Dec 04, 2017 97.93 98.17 92.20 92.82 2,191,017 -4.63(-4.75%)
Dec 01, 2017 97.17 97.70 95.46 97.45 1,130,743 +0.18(+0.19%)
Nov 30, 2017 96.20 97.45 95.50 97.27 1,784,130 +1.55(+1.62%)
Nov 29, 2017 100.27 100.27 95.65 95.72 1,899,566 -4.44(-4.43%)
Nov 28, 2017 100.93 101.46 100.04 100.16 866,621 -0.33(-0.33%)
Nov 27, 2017 100.38 100.78 99.37 100.49 709,588 +0.41(+0.41%)
Nov 24, 2017 99.25 100.12 99.11 100.08 275,027 +1.01(+1.02%)
Nov 22, 2017 99.79 99.98 98.75 99.08 681,829 -0.75(-0.76%)
Nov 21, 2017 98.19 99.83 97.88 99.83 1,051,888 +2.06(+2.11%)
Nov 20, 2017 97.19 98.23 96.92 97.77 719,624 +1.02(+1.05%)
Nov 17, 2017 96.56 96.88 96.15 96.75 644,338 -0.18(-0.19%)
Nov 16, 2017 96.57 97.81 96.43 96.94 891,798 +0.80(+0.84%)
Nov 15, 2017 97.70 97.98 95.79 96.13 1,170,197 -1.89(-1.92%)
Nov 14, 2017 96.19 98.17 95.89 98.02 1,108,478 +1.68(+1.75%)
Nov 13, 2017 95.10 96.42 95.10 96.34 1,413,367 +0.73(+0.76%)
Nov 10, 2017 95.88 96.69 94.95 95.61 1,181,560 -0.45(-0.47%)
Nov 09, 2017 97.98 98.01 94.69 96.07 1,842,093 -2.25(-2.29%)
Nov 08, 2017 99.73 100.35 96.76 98.32 2,340,055 -2.18(-2.17%)
Nov 07, 2017 100.98 100.98 99.75 100.50 1,295,272 -0.36(-0.35%)
Nov 06, 2017 100.37 101.40 100.22 100.86 1,134,582 +0.64(+0.64%)
Nov 03, 2017 100.24 100.66 99.66 100.22 1,140,576 +0.77(+0.78%)
Nov 02, 2017 99.48 98.38 99.44 710,683 +0.25(+0.25%)
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.