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 (%)
Feb 28, 2013 23.46 23.49 23.11 23.22 2,674,262 -0.48(-2.01%)
Feb 27, 2013 23.62 23.76 23.40 23.70 1,972,197 +0.06(+0.24%)
Feb 26, 2013 23.64 23.70 23.40 23.64 1,168,384 +0.10(+0.41%)
Feb 25, 2013 24.04 24.04 23.54 23.55 949,546 -0.39(-1.61%)
Feb 22, 2013 23.94 24.18 23.71 23.93 1,161,313 +0.18(+0.75%)
Feb 21, 2013 24.08 24.13 23.36 23.75 1,365,638 -0.48(-1.97%)
Feb 20, 2013 24.62 24.62 24.22 24.23 1,325,153 -0.34(-1.37%)
Feb 19, 2013 24.18 24.68 24.14 24.57 2,816,501 +0.42(+1.74%)
Feb 15, 2013 23.99 24.29 23.93 24.15 1,009,097 +0.10(+0.42%)
Feb 14, 2013 23.91 24.19 23.91 24.05 948,113 +0.06(+0.24%)
Feb 13, 2013 23.84 23.99 23.60 23.99 1,170,163 +0.12(+0.50%)
Feb 12, 2013 23.98 24.05 23.83 23.87 1,222,515 -0.17(-0.72%)
Feb 11, 2013 23.99 24.12 23.93 24.04 953,237 -0.00(-0.02%)
Feb 08, 2013 23.85 24.12 23.83 24.05 901,563 +0.18(+0.77%)
Feb 07, 2013 23.95 24.09 23.68 23.86 1,023,568 -0.14(-0.60%)
Feb 06, 2013 23.84 24.02 23.69 24.01 846,117 +0.51(+2.17%)
Feb 04, 2013 23.61 23.80 23.47 23.50 1,001,340 -0.22(-0.91%)
Feb 01, 2013 23.80 23.83 23.60 23.71 998,428 -0.00(-0.02%)
Jan 31, 2013 23.72 23.77 23.53 23.72 870,836 -0.00(-0.02%)
Jan 30, 2013 23.80 23.80 23.66 23.72 1,243,207 -0.10(-0.40%)
Jan 29, 2013 23.88 23.91 23.72 23.82 1,393,414 -0.13(-0.54%)
Jan 28, 2013 24.03 24.12 23.91 23.95 1,744,008 -0.07(-0.28%)
Jan 25, 2013 23.97 24.07 23.86 24.02 1,075,573 +0.10(+0.42%)
Jan 24, 2013 23.85 24.04 23.81 23.92 2,333,146 +0.05(+0.20%)
Jan 23, 2013 24.12 24.15 23.87 23.87 1,327,673 -0.32(-1.31%)
Jan 22, 2013 24.06 24.19 23.97 24.19 1,130,747 +0.07(+0.30%)
Jan 18, 2013 23.93 24.12 23.84 24.11 2,018,264 +0.21(+0.87%)
Jan 17, 2013 24.12 24.43 23.87 23.91 2,914,559 +0.07(+0.28%)
Jan 16, 2013 23.84 24.07 23.81 23.84 1,764,083 -0.16(-0.68%)
Jan 15, 2013 23.41 24.01 23.41 24.00 1,804,314 +0.21(+0.87%)
Jan 14, 2013 23.68 23.80 23.59 23.80 1,398,293 +0.19(+0.82%)
Jan 11, 2013 23.59 23.66 23.49 23.60 1,068,559 -0.04(-0.16%)
Jan 10, 2013 23.67 23.67 23.41 23.64 2,136,895 +0.12(+0.49%)
Jan 09, 2013 24.16 24.16 23.17 23.53 7,416,007 +1.34(+6.06%)
Jan 08, 2013 22.04 22.37 21.95 22.18 2,192,939 +0.06(+0.26%)
Jan 07, 2013 22.63 22.73 22.05 22.12 2,074,184 -0.60(-2.65%)
Jan 04, 2013 22.39 22.78 22.16 22.73 1,571,593 +0.40(+1.79%)
Jan 03, 2013 22.16 22.49 22.11 22.33 1,821,963 +0.12(+0.52%)
Jan 02, 2013 22.13 22.22 21.98 22.21 1,275,941 +0.40(+1.83%)
Dec 31, 2012 21.36 21.82 21.35 21.81 765,721 +0.34(+1.59%)
Dec 28, 2012 21.48 21.73 21.43 21.47 630,737 -0.11(-0.51%)
Dec 27, 2012 21.43 21.64 21.33 21.58 691,727 +0.17(+0.79%)
Dec 26, 2012 21.61 21.61 21.40 21.41 546,732 -0.13(-0.63%)
Dec 24, 2012 21.57 21.60 21.44 21.55 256,254 -0.05(-0.22%)
Dec 21, 2012 21.67 21.80 21.57 21.59 1,906,205 -0.40(-1.82%)
Dec 20, 2012 21.87 22.00 21.74 21.99 947,451 +0.13(+0.62%)
Dec 19, 2012 22.01 22.06 21.86 21.86 976,305 -0.06(-0.29%)
Dec 18, 2012 21.43 21.95 21.43 21.92 1,298,477 +0.41(+1.90%)
Dec 17, 2012 21.30 21.59 21.30 21.51 836,374 +0.21(+0.99%)
Dec 14, 2012 21.52 21.64 21.28 21.30 1,046,246 -0.23(-1.05%)
Dec 13, 2012 21.66 21.81 21.44 21.53 539,837 -0.13(-0.62%)
Dec 12, 2012 21.66 21.82 21.59 21.66 849,616 +0.11(+0.49%)
Dec 11, 2012 21.38 21.64 21.32 21.56 2,047,644 +0.32(+1.50%)
Dec 10, 2012 21.19 21.34 20.70 21.24 2,926,791 -0.18(-0.83%)
Dec 07, 2012 21.52 21.58 21.39 21.42 557,150 +0.02(+0.11%)
Dec 06, 2012 21.36 21.47 21.10 21.39 825,871 -0.01(-0.07%)
Dec 05, 2012 21.23 21.47 21.07 21.41 978,810 +0.20(+0.95%)
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.