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 29, 2013 30.38 30.65 30.34 30.41 444,084 +0.01(+0.05%)
Nov 27, 2013 30.62 30.63 30.21 30.39 1,689,374 -0.22(-0.71%)
Nov 26, 2013 30.77 30.81 30.59 30.61 1,006,653 -0.03(-0.11%)
Nov 25, 2013 30.51 30.75 30.37 30.64 1,608,967 +0.26(+0.86%)
Nov 22, 2013 30.70 30.76 30.36 30.38 1,029,006 -0.25(-0.80%)
Nov 21, 2013 30.40 30.73 30.32 30.63 933,405 +0.34(+1.11%)
Nov 20, 2013 30.61 30.78 30.26 30.29 1,046,903 -0.29(-0.96%)
Nov 19, 2013 30.72 30.84 30.43 30.58 1,585,062 -0.14(-0.46%)
Nov 18, 2013 30.81 31.06 30.57 30.72 1,516,516 +0.11(+0.35%)
Nov 15, 2013 30.38 30.63 30.25 30.62 937,884 +0.22(+0.71%)
Nov 14, 2013 30.35 30.43 30.01 30.40 2,356,730 +0.36(+1.19%)
Nov 13, 2013 29.52 30.05 29.37 30.04 1,707,207 +0.41(+1.40%)
Nov 12, 2013 29.37 29.66 29.29 29.63 1,103,376 +0.20(+0.67%)
Nov 11, 2013 29.23 29.54 29.13 29.43 723,590 +0.11(+0.38%)
Nov 08, 2013 28.91 29.33 28.83 29.32 1,044,440 +0.42(+1.45%)
Nov 07, 2013 29.25 29.30 28.89 28.90 1,839,423 -0.27(-0.94%)
Nov 06, 2013 28.90 29.21 28.88 29.18 1,219,290 +0.34(+1.19%)
Nov 05, 2013 28.78 29.05 28.59 28.83 1,501,392 -0.11(-0.38%)
Nov 04, 2013 28.93 29.00 28.82 28.95 1,198,773 +0.16(+0.57%)
Nov 01, 2013 28.73 28.85 28.52 28.78 1,250,966 +0.11(+0.37%)
Oct 31, 2013 28.73 28.87 28.56 28.68 1,644,697 -0.15(-0.52%)
Oct 30, 2013 28.89 29.06 28.66 28.82 1,337,183 -0.11(-0.38%)
Oct 29, 2013 28.95 29.05 28.64 28.94 2,483,656 +0.10(+0.35%)
Oct 28, 2013 28.82 28.95 28.59 28.83 1,646,715 +0.05(+0.18%)
Oct 25, 2013 28.72 28.79 28.39 28.78 1,886,311 +0.03(+0.10%)
Oct 24, 2013 28.55 28.81 28.29 28.75 2,391,266 +0.33(+1.15%)
Oct 23, 2013 28.33 28.54 28.18 28.42 2,223,106 -0.11(-0.39%)
Oct 22, 2013 27.91 28.55 27.87 28.54 2,994,168 +0.76(+2.72%)
Oct 21, 2013 27.45 27.84 27.39 27.78 1,427,695 +0.38(+1.37%)
Oct 18, 2013 27.14 27.43 27.03 27.40 1,404,690 +0.43(+1.59%)
Oct 17, 2013 27.14 27.16 26.88 26.97 1,068,451 -0.20(-0.75%)
Oct 16, 2013 26.86 27.19 26.80 27.18 1,916,359 +0.49(+1.84%)
Oct 15, 2013 26.67 26.74 26.52 26.68 1,550,967 -0.07(-0.25%)
Oct 14, 2013 26.46 26.75 26.39 26.75 1,130,294 +0.12(+0.43%)
Oct 11, 2013 26.67 26.81 26.49 26.64 1,016,134 +0.03(+0.13%)
Oct 10, 2013 26.42 26.77 26.39 26.60 1,637,561 +0.42(+1.62%)
Oct 09, 2013 26.29 26.31 25.96 26.18 2,376,805 +0.27(+1.04%)
Oct 08, 2013 26.48 26.67 25.66 25.91 2,762,767 -0.53(-1.99%)
Oct 07, 2013 26.97 27.20 26.40 26.43 2,978,229 -1.01(-3.69%)
Oct 04, 2013 27.45 27.53 27.23 27.45 1,936,876 -0.04(-0.16%)
Oct 03, 2013 27.23 27.53 26.90 27.49 4,021,798 +0.26(+0.94%)
Oct 02, 2013 26.16 27.68 26.03 27.23 16,917,528 +2.79(+11.42%)
Oct 01, 2013 24.54 24.80 24.34 24.44 4,135,873 -0.18(-0.74%)
Sep 30, 2013 24.27 24.80 24.16 24.63 2,481,922 +0.28(+1.17%)
Sep 27, 2013 24.31 24.47 24.12 24.34 1,730,161 +0.03(+0.14%)
Sep 26, 2013 24.14 24.36 24.07 24.31 995,943 +0.23(+0.96%)
Sep 25, 2013 23.97 24.24 23.90 24.08 1,082,975 +0.16(+0.69%)
Sep 24, 2013 23.98 24.18 23.80 23.91 730,736 +0.04(+0.16%)
Sep 23, 2013 24.10 24.16 23.83 23.87 943,388 -0.22(-0.92%)
Sep 20, 2013 24.20 24.29 23.95 24.10 1,915,774 +0.03(+0.12%)
Sep 19, 2013 24.25 24.31 24.06 24.07 721,406 -0.13(-0.54%)
Sep 18, 2013 23.99 24.23 23.90 24.20 969,457 +0.13(+0.52%)
Sep 17, 2013 24.07 24.19 23.97 24.07 981,141 +0.00(+0.02%)
Sep 16, 2013 24.04 24.24 23.81 24.07 1,102,540 +0.26(+1.07%)
Sep 13, 2013 23.90 23.90 23.65 23.81 619,541 +0.01(+0.04%)
Sep 12, 2013 23.94 24.07 23.78 23.80 522,600 -0.13(-0.54%)
Sep 11, 2013 23.76 23.96 23.71 23.93 653,154 +0.17(+0.73%)
Sep 10, 2013 23.77 23.87 23.71 23.76 768,724 +0.13(+0.53%)
Sep 09, 2013 23.38 23.71 23.38 23.63 764,702 +0.36(+1.55%)
Sep 06, 2013 23.16 23.40 22.99 23.27 788,961 +0.24(+1.03%)
Sep 05, 2013 23.07 23.17 23.00 23.03 945,659 -0.08(-0.35%)
Sep 04, 2013 23.10 23.22 23.08 23.12 594,264 +0.05(+0.21%)
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.