Skip to main content

Global Payments Inc (NY: GPN )

95.03 +0.66 (+0.70%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.60 24.63 24.31 24.55 897,286 +0.02(+0.08%)
Nov 27, 2009 24.45 24.75 24.26 24.53 599,345 -0.50(-1.99%)
Nov 25, 2009 24.91 25.26 24.80 25.03 831,329 +0.10(+0.38%)
Nov 24, 2009 24.63 25.06 24.43 24.93 1,917,463 +0.30(+1.21%)
Nov 23, 2009 24.10 24.70 24.10 24.64 1,795,867 +0.75(+3.15%)
Nov 20, 2009 23.79 24.00 23.68 23.89 1,702,717 +0.01(+0.06%)
Nov 19, 2009 24.67 24.71 23.82 23.87 3,903,548 -0.98(-3.95%)
Nov 18, 2009 25.75 25.80 24.85 24.85 2,423,924 -0.90(-3.48%)
Nov 17, 2009 25.79 25.89 25.67 25.75 1,074,562 -0.05(-0.20%)
Nov 16, 2009 25.44 25.85 25.44 25.80 1,001,490 +0.40(+1.56%)
Nov 13, 2009 25.19 25.44 25.10 25.40 1,115,122 -0.02(-0.08%)
Nov 12, 2009 25.70 25.75 25.34 25.42 842,883 -0.36(-1.39%)
Nov 11, 2009 25.91 26.03 25.71 25.78 981,126 -0.02(-0.07%)
Nov 10, 2009 25.44 25.96 25.44 25.80 1,558,709 +0.33(+1.30%)
Nov 09, 2009 25.24 25.71 25.24 25.47 1,575,250 +0.33(+1.30%)
Nov 06, 2009 24.99 25.20 24.84 25.14 1,359,978 +0.05(+0.21%)
Nov 05, 2009 24.22 25.09 24.13 25.09 1,966,456 +0.98(+4.05%)
Nov 04, 2009 23.93 24.35 23.69 24.11 1,621,000 +0.38(+1.59%)
Nov 03, 2009 23.59 23.80 23.36 23.74 1,728,511 -0.01(-0.04%)
Nov 02, 2009 23.59 23.83 23.35 23.75 1,187,652 +0.17(+0.71%)
Oct 30, 2009 23.52 23.76 23.38 23.58 1,578,697 -0.07(-0.28%)
Oct 29, 2009 23.56 23.71 23.30 23.65 1,139,912 +0.15(+0.63%)
Oct 28, 2009 23.71 23.84 23.45 23.50 1,320,447 -0.23(-0.97%)
Oct 27, 2009 24.19 24.41 23.70 23.73 1,523,760 -0.47(-1.96%)
Oct 26, 2009 24.42 24.57 24.12 24.20 1,388,231 -0.14(-0.59%)
Oct 23, 2009 24.33 24.42 24.27 24.34 1,661,117 +0.14(+0.59%)
Oct 22, 2009 24.14 24.42 24.09 24.20 2,667,627 -0.04(-0.16%)
Oct 21, 2009 24.27 24.53 24.20 24.24 1,774,677 -0.12(-0.49%)
Oct 20, 2009 24.38 24.51 24.28 24.36 1,830,558 -0.09(-0.37%)
Oct 19, 2009 24.29 24.62 24.29 24.45 2,202,409 +0.26(+1.09%)
Oct 16, 2009 23.88 24.33 23.69 24.19 2,164,559 +0.32(+1.34%)
Oct 15, 2009 23.45 23.88 23.20 23.87 1,785,837 +0.32(+1.34%)
Oct 14, 2009 23.54 23.59 23.22 23.55 1,357,261 +0.29(+1.26%)
Oct 13, 2009 23.29 23.32 23.08 23.26 1,229,053 -0.00(-0.02%)
Oct 12, 2009 23.38 23.40 23.15 23.26 800,069 +0.09(+0.39%)
Oct 09, 2009 23.22 23.38 23.10 23.17 1,584,712 -0.14(-0.60%)
Oct 08, 2009 23.31 23.52 23.17 23.31 1,301,915 +0.07(+0.31%)
Oct 07, 2009 23.39 23.43 23.04 23.24 1,695,927 -0.15(-0.66%)
Oct 06, 2009 22.70 23.63 22.52 23.39 2,980,022 +0.53(+2.33%)
Oct 05, 2009 21.95 22.89 21.76 22.86 2,713,788 +1.03(+4.74%)
Oct 02, 2009 21.97 22.22 21.27 21.83 2,499,988 -0.28(-1.28%)
Oct 01, 2009 22.49 22.75 22.08 22.11 1,343,118 -0.26(-1.16%)
Sep 30, 2009 22.31 22.56 21.99 22.37 1,868,812 +0.02(+0.09%)
Sep 29, 2009 22.14 22.41 21.98 22.35 833,964 +0.23(+1.04%)
Sep 28, 2009 21.58 22.26 21.47 22.12 981,003 +0.68(+3.17%)
Sep 25, 2009 21.82 21.95 21.43 21.44 860,249 -0.34(-1.54%)
Sep 24, 2009 21.95 22.11 21.59 21.77 875,574 -0.15(-0.68%)
Sep 23, 2009 21.93 22.29 21.84 21.92 635,737 -0.01(-0.07%)
Sep 22, 2009 21.93 22.02 21.77 21.94 587,110 +0.05(+0.24%)
Sep 21, 2009 21.64 21.93 21.59 21.88 488,341 +0.11(+0.48%)
Sep 18, 2009 21.85 22.07 21.59 21.78 1,285,400 -0.04(-0.18%)
Sep 17, 2009 21.71 22.00 21.56 21.82 539,186 +0.35(+1.63%)
Sep 16, 2009 21.41 21.74 21.32 21.47 877,409 +0.08(+0.36%)
Sep 15, 2009 21.26 21.45 21.09 21.39 608,106 +0.09(+0.40%)
Sep 14, 2009 20.92 21.30 20.92 21.30 441,198 +0.19(+0.91%)
Sep 11, 2009 20.96 21.20 20.92 21.11 612,313 +0.16(+0.75%)
Sep 10, 2009 20.74 20.95 20.62 20.95 538,077 +0.26(+1.25%)
Sep 09, 2009 20.88 20.94 20.25 20.70 1,386,027 -0.19(-0.89%)
Sep 08, 2009 20.88 21.06 20.79 20.88 971,321 +0.04(+0.18%)
Sep 04, 2009 20.53 20.88 20.48 20.84 994,226 +0.24(+1.19%)
Sep 03, 2009 20.38 20.60 20.16 20.60 1,131,596 +0.27(+1.32%)
Sep 02, 2009 20.10 20.63 20.10 20.33 1,377,036 +0.05(+0.24%)
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.