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 (%)
Nov 30, 2011 20.82 21.28 20.58 21.26 1,524,518 +1.27(+6.37%)
Nov 29, 2011 20.19 20.26 19.94 19.99 1,106,153 -0.22(-1.07%)
Nov 28, 2011 20.39 20.40 20.00 20.20 1,046,223 +0.33(+1.64%)
Nov 25, 2011 19.84 20.02 19.75 19.88 382,529 +0.01(+0.07%)
Nov 23, 2011 20.10 20.16 19.86 19.86 905,112 -0.41(-2.04%)
Nov 22, 2011 20.58 20.61 20.27 20.27 930,951 -0.30(-1.45%)
Nov 21, 2011 20.60 20.69 20.44 20.57 996,234 -0.33(-1.59%)
Nov 18, 2011 21.29 21.29 20.82 20.90 1,029,652 -0.30(-1.43%)
Nov 17, 2011 21.40 21.60 21.10 21.21 1,133,238 -0.23(-1.08%)
Nov 16, 2011 21.77 22.01 21.43 21.44 1,301,182 -0.46(-2.11%)
Nov 15, 2011 21.76 22.12 21.64 21.90 1,175,956 +0.02(+0.09%)
Nov 14, 2011 22.30 22.34 21.76 21.88 980,554 -0.63(-2.80%)
Nov 11, 2011 22.01 22.64 22.01 22.51 1,018,441 +0.77(+3.56%)
Nov 10, 2011 22.20 22.22 21.62 21.74 1,451,255 -0.02(-0.11%)
Nov 09, 2011 21.97 22.21 21.70 21.76 1,416,115 -0.85(-3.76%)
Nov 08, 2011 22.56 22.64 22.16 22.61 1,070,588 +0.26(+1.18%)
Nov 07, 2011 22.48 22.58 22.06 22.35 1,667,331 -0.10(-0.43%)
Nov 04, 2011 22.45 22.51 22.00 22.44 1,818,041 -0.19(-0.85%)
Nov 03, 2011 22.52 22.67 21.92 22.63 2,141,389 +0.47(+2.10%)
Nov 02, 2011 21.87 22.21 21.79 22.17 2,444,392 +0.59(+2.72%)
Nov 01, 2011 21.69 21.89 21.42 21.58 3,026,965 -0.48(-2.18%)
Oct 31, 2011 22.20 22.52 22.00 22.06 1,881,011 -0.44(-1.96%)
Oct 28, 2011 22.74 22.80 22.29 22.51 1,806,822 -0.25(-1.10%)
Oct 27, 2011 21.93 22.92 21.58 22.75 3,669,235 +1.61(+7.64%)
Oct 26, 2011 21.38 21.38 20.83 21.14 2,479,552 +0.09(+0.41%)
Oct 25, 2011 21.60 21.60 21.02 21.05 2,518,697 -0.71(-3.27%)
Oct 24, 2011 21.32 21.95 21.31 21.77 1,328,993 +0.45(+2.12%)
Oct 21, 2011 21.22 21.52 21.14 21.31 1,409,873 +0.31(+1.46%)
Oct 20, 2011 20.64 21.05 20.57 21.01 2,019,588 +0.47(+2.27%)
Oct 19, 2011 21.07 21.11 20.51 20.54 1,582,844 -0.56(-2.64%)
Oct 18, 2011 20.65 21.20 20.39 21.10 1,943,629 +0.52(+2.52%)
Oct 17, 2011 21.21 21.37 20.54 20.58 1,504,194 -0.69(-3.23%)
Oct 14, 2011 21.50 21.55 21.12 21.27 1,331,453 +0.08(+0.36%)
Oct 13, 2011 21.07 21.35 20.97 21.19 1,606,276 -0.05(-0.23%)
Oct 12, 2011 21.14 21.49 21.02 21.24 2,623,318 +0.25(+1.19%)
Oct 11, 2011 20.55 21.08 20.42 20.99 2,278,083 +0.35(+1.68%)
Oct 10, 2011 20.74 20.74 20.33 20.64 2,325,758 +0.32(+1.56%)
Oct 07, 2011 20.41 20.56 19.99 20.32 3,091,719 +0.11(+0.52%)
Oct 06, 2011 19.95 20.22 19.87 20.22 2,307,969 +0.48(+2.41%)
Oct 05, 2011 21.27 21.52 19.22 19.74 7,313,403 +0.12(+0.59%)
Oct 04, 2011 18.57 19.63 18.38 19.63 2,229,747 +0.73(+3.86%)
Oct 03, 2011 19.46 19.56 18.79 18.90 2,527,407 -0.51(-2.62%)
Sep 30, 2011 19.51 19.74 19.27 19.41 1,886,688 -0.02(-0.10%)
Sep 29, 2011 19.65 19.70 19.05 19.43 1,349,652 +0.13(+0.70%)
Sep 28, 2011 19.90 19.90 19.26 19.29 1,747,871 -0.50(-2.52%)
Sep 27, 2011 19.71 20.21 19.65 19.79 1,784,577 +0.36(+1.85%)
Sep 26, 2011 19.32 19.44 18.67 19.43 2,489,844 +0.23(+1.20%)
Sep 23, 2011 19.07 19.40 19.05 19.20 2,019,453 +0.00(+0.00%)
Sep 22, 2011 19.69 19.76 19.02 19.20 2,632,588 -0.92(-4.58%)
Sep 21, 2011 20.65 20.87 20.12 20.12 1,276,835 -0.52(-2.51%)
Sep 20, 2011 20.98 21.29 20.63 20.64 1,240,069 -0.20(-0.97%)
Sep 19, 2011 20.91 20.99 20.64 20.84 946,109 -0.43(-2.03%)
Sep 16, 2011 21.17 21.28 21.03 21.28 1,600,363 +0.07(+0.32%)
Sep 15, 2011 21.15 21.29 20.92 21.21 1,743,303 +0.17(+0.80%)
Sep 14, 2011 20.93 21.26 20.53 21.04 1,507,467 +0.28(+1.34%)
Sep 13, 2011 20.65 20.85 20.52 20.76 1,141,450 +0.21(+1.03%)
Sep 12, 2011 20.23 20.59 20.07 20.55 1,364,400 +0.08(+0.40%)
Sep 09, 2011 20.92 21.15 20.37 20.47 1,647,304 -0.63(-3.01%)
Sep 08, 2011 21.24 21.50 21.05 21.10 1,028,285 -0.19(-0.90%)
Sep 07, 2011 20.99 21.31 20.86 21.29 1,361,514 +0.65(+3.17%)
Sep 06, 2011 20.42 20.69 20.29 20.64 2,454,630 -0.40(-1.90%)
Sep 02, 2011 21.24 21.41 21.04 21.04 1,473,226 -0.55(-2.56%)
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.