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 (%)
Mar 31, 2009 15.76 16.21 15.70 16.00 1,629,544 +0.34(+2.20%)
Mar 30, 2009 15.57 15.77 15.45 15.66 1,768,044 -0.58(-3.60%)
Mar 26, 2009 15.76 16.29 15.74 16.24 1,827,647 +0.55(+3.48%)
Mar 25, 2009 15.56 15.88 15.32 15.70 1,609,272 +0.20(+1.30%)
Mar 24, 2009 15.76 15.85 15.47 15.49 1,487,731 -0.50(-3.14%)
Mar 23, 2009 15.60 16.01 15.58 16.00 1,956,949 +0.71(+4.67%)
Mar 20, 2009 15.18 15.49 15.18 15.28 2,130,083 +0.16(+1.08%)
Mar 19, 2009 15.51 15.63 15.12 15.12 1,255,778 -0.26(-1.71%)
Mar 18, 2009 14.99 15.61 14.93 15.38 1,760,274 +0.31(+2.03%)
Mar 17, 2009 14.67 15.08 14.61 15.08 1,132,418 +0.37(+2.54%)
Mar 16, 2009 14.77 15.00 14.63 14.70 1,818,224 +0.01(+0.07%)
Mar 13, 2009 14.29 14.75 14.27 14.69 0 +0.51(+3.61%)
Mar 12, 2009 13.93 14.28 13.71 14.18 2,239,477 +0.12(+0.89%)
Mar 11, 2009 14.00 14.16 13.85 14.06 2,206,962 +0.15(+1.10%)
Mar 10, 2009 13.40 13.91 13.22 13.90 2,043,161 +0.69(+5.22%)
Mar 09, 2009 13.46 13.70 13.16 13.21 1,362,164 -0.36(-2.65%)
Mar 06, 2009 13.83 13.90 13.23 13.57 0 -0.16(-1.15%)
Mar 05, 2009 13.89 14.10 13.67 13.73 1,784,889 -0.41(-2.91%)
Mar 04, 2009 14.34 14.45 14.05 14.14 2,296,114 +0.27(+1.97%)
Mar 02, 2009 14.46 14.62 13.86 13.87 2,164,601 -0.82(-5.61%)
Feb 27, 2009 14.60 14.99 14.47 14.69 0 -0.13(-0.90%)
Feb 26, 2009 15.44 15.47 14.78 14.83 1,308,419 -0.44(-2.86%)
Feb 25, 2009 15.53 15.73 15.14 15.26 1,246,972 -0.40(-2.54%)
Feb 24, 2009 15.14 15.69 15.02 15.66 1,650,488 +0.67(+4.47%)
Feb 23, 2009 15.78 15.96 14.99 14.99 1,916,068 -0.72(-4.57%)
Feb 20, 2009 15.73 15.87 15.22 15.71 1,608,504 -0.06(-0.39%)
Feb 19, 2009 16.55 16.55 15.73 15.77 1,449,025 -0.59(-3.63%)
Feb 18, 2009 16.38 16.58 16.18 16.37 1,249,114 +0.09(+0.56%)
Feb 17, 2009 16.63 16.75 16.25 16.27 1,737,712 -0.61(-3.60%)
Feb 13, 2009 16.95 17.27 16.85 16.88 918,075 -0.13(-0.76%)
Feb 12, 2009 16.52 17.05 16.52 17.01 1,111,230 +0.27(+1.60%)
Feb 11, 2009 16.77 16.91 16.51 16.74 927,628 +0.08(+0.46%)
Feb 10, 2009 17.02 17.31 16.63 16.67 1,181,027 -0.45(-2.66%)
Feb 09, 2009 17.37 17.37 16.91 17.12 733,178 -0.26(-1.52%)
Feb 06, 2009 17.02 17.57 16.98 17.39 1,499,632 +0.30(+1.74%)
Feb 05, 2009 16.68 17.21 16.68 17.09 1,232,208 +0.35(+2.09%)
Feb 04, 2009 16.91 17.02 16.58 16.74 1,756,771 -0.13(-0.79%)
Feb 03, 2009 16.85 17.18 16.55 16.87 1,829,054 +0.10(+0.60%)
Feb 02, 2009 16.32 16.86 16.28 16.77 2,273,830 +0.15(+0.89%)
Jan 30, 2009 16.59 16.89 16.50 16.62 0 +0.04(+0.23%)
Jan 29, 2009 16.68 16.76 16.53 16.59 1,367,070 -0.27(-1.62%)
Jan 28, 2009 16.29 16.99 16.16 16.86 1,956,121 +0.78(+4.82%)
Jan 27, 2009 15.61 16.16 15.59 16.08 1,805,753 +0.57(+3.71%)
Jan 26, 2009 15.64 15.90 15.35 15.51 1,925,130 -0.15(-0.98%)
Jan 23, 2009 15.55 15.89 15.21 15.66 1,520,628 -0.12(-0.76%)
Jan 22, 2009 15.70 16.02 15.56 15.78 2,212,019 -0.30(-1.88%)
Jan 21, 2009 15.90 16.08 15.50 16.08 1,783,333 +0.44(+2.79%)
Jan 20, 2009 16.38 16.61 15.65 15.65 3,888,654 -0.93(-5.63%)
Jan 16, 2009 17.03 17.03 16.09 16.58 1,909,915 -0.05(-0.29%)
Jan 15, 2009 16.46 16.82 16.23 16.63 2,340,004 +0.08(+0.49%)
Jan 14, 2009 16.76 16.99 16.46 16.55 2,870,835 -0.42(-2.48%)
Jan 13, 2009 16.92 17.17 16.62 16.97 2,229,641 +0.09(+0.51%)
Jan 12, 2009 16.84 17.15 16.81 16.88 2,237,488 -0.11(-0.68%)
Jan 09, 2009 17.00 17.36 16.76 17.00 2,193,320 +0.12(+0.74%)
Jan 08, 2009 16.64 16.94 16.52 16.87 1,830,631 +0.13(+0.80%)
Jan 07, 2009 15.93 16.97 15.93 16.74 3,772,322 +0.08(+0.49%)
Jan 06, 2009 16.16 16.71 16.04 16.66 1,939,501 +0.61(+3.82%)
Jan 05, 2009 16.28 16.37 15.92 16.04 1,438,657 -0.33(-1.99%)
Jan 02, 2009 15.77 16.41 15.57 16.37 0 +0.67(+4.24%)
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.