Skip to main content

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 20.52 21.37 20.52 21.01 2,651,278 +0.49(+2.40%)
Oct 31, 2005 20.55 20.88 20.22 20.52 2,474,833 +10.24(+99.65%)
Oct 28, 2005 10.06 10.29 10.06 10.28 1,812,900 +0.25(+2.49%)
Oct 27, 2005 10.06 10.11 9.914 10.03 1,552,721 -0.01(-0.11%)
Oct 26, 2005 10.13 10.23 9.991 10.04 1,677,173 -0.04(-0.39%)
Oct 25, 2005 10.17 10.17 10.04 10.08 1,551,051 -0.00(-0.05%)
Oct 24, 2005 9.985 10.10 9.985 10.08 1,941,528 +0.04(+0.38%)
Oct 21, 2005 10.02 10.17 9.988 10.04 1,660,886 +0.03(+0.30%)
Oct 20, 2005 10.18 10.37 10.00 10.02 3,119,225 -0.13(-1.30%)
Oct 19, 2005 9.845 10.18 9.845 10.15 2,095,631 +0.30(+3.06%)
Oct 18, 2005 9.817 9.926 9.798 9.845 2,591,767 +0.03(+0.28%)
Oct 17, 2005 9.778 9.841 9.740 9.817 1,359,780 +0.06(+0.65%)
Oct 14, 2005 9.614 9.846 9.572 9.754 2,584,250 +0.14(+1.47%)
Oct 13, 2005 9.717 9.806 9.591 9.613 1,781,161 -0.10(-1.07%)
Oct 12, 2005 9.748 9.899 9.687 9.717 3,491,744 -0.03(-0.32%)
Oct 11, 2005 9.758 9.896 9.662 9.748 2,714,966 +0.04(+0.46%)
Oct 10, 2005 9.580 9.827 9.537 9.704 2,750,046 +0.12(+1.29%)
Oct 07, 2005 9.430 9.590 9.430 9.580 2,175,397 +0.12(+1.29%)
Oct 06, 2005 9.398 9.591 9.374 9.458 3,234,489 +0.05(+0.55%)
Oct 05, 2005 9.683 9.683 9.407 9.407 1,732,717 -0.26(-2.70%)
Oct 04, 2005 9.780 10.07 9.649 9.668 5,100,845 +0.00(+0.05%)
Oct 03, 2005 9.305 9.704 9.268 9.663 3,033,194 +0.36(+3.85%)
Sep 30, 2005 9.238 9.333 9.210 9.305 1,437,457 +0.07(+0.73%)
Sep 29, 2005 9.339 9.340 9.177 9.238 3,258,293 -0.11(-1.14%)
Sep 28, 2005 9.303 9.366 9.238 9.345 1,459,591 +0.07(+0.77%)
Sep 27, 2005 9.315 9.436 9.221 9.273 2,659,004 -0.06(-0.68%)
Sep 26, 2005 9.099 9.363 8.995 9.336 3,718,931 +0.23(+2.56%)
Sep 23, 2005 9.104 9.239 8.471 9.103 9,273,315 +1.02(+12.62%)
Sep 22, 2005 8.169 8.190 8.081 8.083 1,274,585 -0.06(-0.69%)
Sep 21, 2005 8.225 8.273 8.139 8.139 1,216,953 -0.08(-1.00%)
Sep 20, 2005 8.297 8.327 8.205 8.222 1,378,573 -0.10(-1.19%)
Sep 19, 2005 8.249 8.377 8.207 8.321 732,092 +0.05(+0.55%)
Sep 16, 2005 8.327 8.363 8.231 8.275 999,789 -0.03(-0.42%)
Sep 15, 2005 8.225 8.401 8.208 8.310 1,004,382 +0.09(+1.15%)
Sep 14, 2005 8.278 8.388 8.182 8.216 618,499 -0.06(-0.74%)
Sep 13, 2005 8.339 8.394 8.259 8.277 827,728 -0.03(-0.39%)
Sep 12, 2005 8.411 8.571 8.309 8.309 1,891,413 +0.03(+0.39%)
Sep 09, 2005 7.780 8.278 7.780 8.277 3,085,815 +0.49(+6.35%)
Sep 08, 2005 7.799 7.812 7.737 7.782 904,153 -0.02(-0.21%)
Sep 07, 2005 7.866 7.866 7.743 7.799 699,518 -0.07(-0.85%)
Sep 06, 2005 7.832 7.907 7.819 7.866 428,481 +0.03(+0.43%)
Sep 02, 2005 7.884 7.911 7.793 7.832 383,795 -0.02(-0.27%)
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.