Skip to main content

Global Payments Inc (NY: GPN )

93.75 -0.42 (-0.45%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 132.04 133.11 128.63 130.50 3,183,218 -4.12(-3.06%)
Feb 25, 2022 132.55 135.43 132.13 134.62 1,771,478 +2.07(+1.57%)
Feb 24, 2022 127.00 132.76 125.72 132.54 3,779,571 +1.91(+1.46%)
Feb 23, 2022 133.36 134.05 130.32 130.64 1,941,732 -2.45(-1.84%)
Feb 22, 2022 132.37 134.41 131.48 133.08 2,405,057 -0.59(-0.44%)
Feb 18, 2022 133.67 0 -1.16(-0.86%)
Feb 17, 2022 139.38 139.88 134.68 134.83 2,384,096 -6.34(-4.49%)
Feb 16, 2022 140.50 141.83 139.35 141.17 2,204,085 +0.34(+0.24%)
Feb 15, 2022 142.68 144.18 139.80 140.83 3,233,425 -2.96(-2.06%)
Feb 14, 2022 143.55 145.32 142.48 143.79 1,870,841 +0.25(+0.18%)
Feb 11, 2022 143.31 146.90 142.77 143.53 2,198,865 +1.15(+0.80%)
Feb 10, 2022 139.46 149.69 138.96 142.39 2,982,277 -0.82(-0.57%)
Feb 09, 2022 143.11 144.94 142.12 143.21 2,551,078 +2.30(+1.63%)
Feb 08, 2022 141.27 141.41 137.27 140.91 3,179,494 -2.79(-1.94%)
Feb 07, 2022 143.23 145.09 141.25 143.70 1,962,616 +1.06(+0.74%)
Feb 04, 2022 140.00 143.60 139.31 142.64 2,378,558 +1.23(+0.87%)
Feb 03, 2022 145.42 141.20 141.41 2,376,857 -6.16(-4.18%)
Feb 02, 2022 148.72 149.66 146.29 147.57 2,090,687 -0.77(-0.52%)
Feb 01, 2022 145.95 148.99 144.96 148.35 1,808,680 +1.70(+1.16%)
Jan 31, 2022 142.24 146.71 146.64 2,464,549 +2.50(+1.73%)
Jan 28, 2022 138.11 144.13 138.02 144.15 3,007,012 +6.16(+4.47%)
Jan 27, 2022 138.82 141.47 136.36 137.98 2,635,216 +0.54(+0.39%)
Jan 26, 2022 138.71 141.40 136.42 137.45 2,546,965 +0.96(+0.70%)
Jan 25, 2022 135.53 138.00 132.23 136.49 2,104,562 -1.28(-0.93%)
Jan 24, 2022 135.02 138.05 131.89 137.77 3,227,143 +0.04(+0.03%)
Jan 21, 2022 143.17 143.17 137.58 137.73 2,473,786 -4.00(-2.82%)
Jan 20, 2022 142.85 146.15 141.46 141.73 1,775,730 -0.98(-0.69%)
Jan 19, 2022 143.90 145.71 142.59 142.71 1,884,289 -1.21(-0.84%)
Jan 18, 2022 146.31 147.74 142.29 143.92 2,293,155 -3.38(-2.29%)
Jan 14, 2022 147.30 0 +1.28(+0.88%)
Jan 13, 2022 145.54 148.51 145.44 146.02 1,599,849 +0.50(+0.34%)
Jan 12, 2022 145.52 146.63 141.82 145.52 1,715,794 -0.36(-0.25%)
Jan 11, 2022 144.31 146.64 142.61 145.88 2,449,013 +2.04(+1.42%)
Jan 10, 2022 147.52 148.11 140.26 143.84 2,560,729 -3.12(-2.12%)
Jan 07, 2022 146.82 150.44 146.62 146.96 2,757,645 -1.04(-0.70%)
Jan 06, 2022 144.83 150.25 144.34 147.99 4,585,710 +4.73(+3.31%)
Jan 05, 2022 142.29 148.08 141.87 143.26 5,165,465 +0.97(+0.68%)
Jan 04, 2022 140.09 143.28 137.71 142.29 4,073,003 +3.65(+2.63%)
Jan 03, 2022 132.80 139.05 132.66 138.64 3,138,814 +6.38(+4.82%)
Dec 31, 2021 132.28 134.19 131.87 132.26 1,321,775 -1.09(-0.81%)
Dec 30, 2021 131.35 134.81 131.28 133.35 2,069,951 +2.01(+1.53%)
Dec 29, 2021 131.91 133.20 130.97 131.34 1,049,149 -0.89(-0.67%)
Dec 28, 2021 129.85 133.74 129.28 132.23 1,244,210 +1.57(+1.21%)
Dec 27, 2021 132.23 132.35 128.81 130.66 1,715,931 -1.79(-1.35%)
Dec 23, 2021 131.45 133.44 131.11 132.45 2,110,218 +0.52(+0.39%)
Dec 22, 2021 130.12 132.56 129.28 131.93 2,571,710 +2.93(+2.27%)
Dec 21, 2021 122.30 129.92 121.45 129.00 3,230,703 +8.00(+6.61%)
Dec 20, 2021 122.45 122.80 119.40 121.00 2,830,154 -4.31(-3.44%)
Dec 17, 2021 123.58 126.06 120.62 125.30 3,485,508 +1.16(+0.94%)
Dec 16, 2021 127.17 127.20 123.34 124.14 2,974,386 -1.15(-0.92%)
Dec 15, 2021 126.49 127.02 123.10 125.29 1,919,624 +0.08(+0.06%)
Dec 14, 2021 123.20 126.55 122.55 125.22 3,033,660 +1.25(+1.01%)
Dec 13, 2021 122.59 124.99 122.16 123.97 2,032,814 +1.12(+0.91%)
Dec 10, 2021 122.61 124.46 121.35 122.84 2,335,636 -1.53(-1.23%)
Dec 09, 2021 126.21 128.20 124.12 124.38 2,716,363 -2.68(-2.11%)
Dec 08, 2021 126.29 129.20 125.31 127.05 1,785,170 +0.33(+0.26%)
Dec 07, 2021 124.99 129.39 124.99 126.72 3,680,255 +2.68(+2.16%)
Dec 06, 2021 118.43 125.88 117.55 124.04 4,337,207 +6.60(+5.62%)
Dec 03, 2021 119.33 119.63 115.31 117.44 3,570,755 -1.50(-1.26%)
Dec 02, 2021 115.15 119.53 114.99 118.95 4,748,085 +3.86(+3.35%)
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.