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, 2022 132.06 133.12 128.64 130.51 3,182,910 -4.12(-3.06%)
Feb 25, 2022 132.57 135.44 132.15 134.63 1,771,307 +2.08(+1.57%)
Feb 24, 2022 127.01 132.77 125.74 132.56 3,779,205 +1.91(+1.46%)
Feb 23, 2022 133.37 134.06 130.34 130.65 1,941,544 -2.45(-1.84%)
Feb 22, 2022 132.38 134.43 131.49 133.09 2,404,823 -0.59(-0.44%)
Feb 18, 2022 133.68 0 -1.17(-0.86%)
Feb 17, 2022 139.40 139.90 134.69 134.85 2,383,865 -6.34(-4.49%)
Feb 16, 2022 140.51 141.84 139.37 141.19 2,203,872 +0.34(+0.24%)
Feb 15, 2022 142.69 144.19 139.82 140.84 3,233,112 -2.96(-2.05%)
Feb 14, 2022 143.56 145.34 142.49 143.80 1,870,660 +0.25(+0.18%)
Feb 11, 2022 143.32 146.91 142.78 143.55 2,198,651 +1.14(+0.80%)
Feb 10, 2022 139.47 149.70 138.98 142.40 2,981,987 -0.82(-0.57%)
Feb 09, 2022 143.12 144.96 142.14 143.22 2,550,831 +2.30(+1.63%)
Feb 08, 2022 141.28 141.43 137.28 140.92 3,179,186 -2.79(-1.94%)
Feb 07, 2022 143.24 145.10 141.27 143.71 1,962,426 +1.06(+0.74%)
Feb 04, 2022 140.01 143.61 139.33 142.66 2,378,328 +1.23(+0.87%)
Feb 03, 2022 145.43 141.22 141.42 2,376,626 -6.16(-4.18%)
Feb 02, 2022 148.73 149.67 146.31 147.59 2,090,485 -0.77(-0.52%)
Feb 01, 2022 145.96 149.01 144.97 148.36 1,808,505 +1.70(+1.16%)
Jan 31, 2022 142.25 146.73 146.66 2,464,311 +2.50(+1.73%)
Jan 28, 2022 138.12 144.14 138.04 144.16 3,006,720 +6.16(+4.47%)
Jan 27, 2022 138.83 141.48 136.37 138.00 2,634,961 +0.54(+0.39%)
Jan 26, 2022 138.72 141.41 136.43 137.46 2,546,718 +0.96(+0.70%)
Jan 25, 2022 135.54 138.02 132.24 136.50 2,104,358 -1.28(-0.93%)
Jan 24, 2022 135.03 138.07 131.90 137.78 3,226,830 +0.04(+0.03%)
Jan 21, 2022 143.18 143.18 137.60 137.74 2,473,546 -4.00(-2.82%)
Jan 20, 2022 142.86 146.17 141.47 141.75 1,775,558 -0.98(-0.69%)
Jan 19, 2022 143.92 145.73 142.61 142.72 1,884,106 -1.21(-0.84%)
Jan 18, 2022 146.32 147.75 142.30 143.94 2,292,933 -3.38(-2.29%)
Jan 14, 2022 147.31 0 +1.28(+0.88%)
Jan 13, 2022 145.55 148.52 145.45 146.03 1,599,694 +0.50(+0.34%)
Jan 12, 2022 145.53 146.65 141.83 145.53 1,715,628 -0.36(-0.25%)
Jan 11, 2022 144.33 146.66 142.63 145.89 2,448,776 +2.05(+1.42%)
Jan 10, 2022 147.54 148.12 140.28 143.85 2,560,480 -3.12(-2.12%)
Jan 07, 2022 146.83 150.45 146.63 146.97 2,757,378 -1.04(-0.70%)
Jan 06, 2022 144.85 150.27 144.36 148.01 4,585,266 +4.74(+3.31%)
Jan 05, 2022 142.30 148.10 141.88 143.27 5,164,964 +0.97(+0.68%)
Jan 04, 2022 140.10 143.29 137.72 142.30 4,072,609 +3.65(+2.63%)
Jan 03, 2022 132.81 139.06 132.67 138.65 3,138,510 +6.38(+4.82%)
Dec 31, 2021 132.29 134.20 131.88 132.27 1,321,647 -1.09(-0.82%)
Dec 30, 2021 131.36 134.83 131.29 133.36 2,069,751 +2.01(+1.53%)
Dec 29, 2021 131.92 133.21 130.98 131.35 1,049,047 -0.89(-0.67%)
Dec 28, 2021 129.87 133.75 129.29 132.24 1,244,090 +1.57(+1.21%)
Dec 27, 2021 132.24 132.36 128.82 130.67 1,715,764 -1.79(-1.35%)
Dec 23, 2021 131.46 133.46 131.12 132.46 2,110,014 +0.52(+0.39%)
Dec 22, 2021 130.13 132.58 129.29 131.94 2,571,460 +2.93(+2.27%)
Dec 21, 2021 122.31 129.94 121.46 129.01 3,230,390 +8.00(+6.61%)
Dec 20, 2021 122.46 122.81 119.42 121.01 2,829,880 -4.31(-3.44%)
Dec 17, 2021 123.59 126.07 120.63 125.32 3,485,170 +1.16(+0.94%)
Dec 16, 2021 127.19 127.22 123.35 124.15 2,974,098 -1.15(-0.92%)
Dec 15, 2021 126.50 127.03 123.11 125.31 1,919,438 +0.08(+0.06%)
Dec 14, 2021 123.22 126.57 122.56 125.23 3,033,366 +1.25(+1.01%)
Dec 13, 2021 122.60 125.00 122.17 123.98 2,032,617 +1.12(+0.91%)
Dec 10, 2021 122.62 124.48 121.36 122.86 2,335,410 -1.53(-1.23%)
Dec 09, 2021 126.22 128.22 124.13 124.39 2,716,100 -2.68(-2.11%)
Dec 08, 2021 126.30 129.21 125.33 127.06 1,784,998 +0.33(+0.26%)
Dec 07, 2021 125.00 129.40 125.00 126.73 3,679,898 +2.68(+2.16%)
Dec 06, 2021 118.44 125.89 117.56 124.06 4,336,787 +6.60(+5.62%)
Dec 03, 2021 119.34 119.64 115.32 117.45 3,570,409 -1.50(-1.26%)
Dec 02, 2021 115.16 119.54 115.00 118.96 4,747,626 +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.