Skip to main content

Global Payments Inc (NY: GPN )

91.86 -2.03 (-2.17%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 21.81 22.62 21.81 22.35 1,949,610 +0.14(+0.63%)
Apr 29, 2013 22.15 22.26 22.05 22.21 1,246,549 +0.09(+0.41%)
Apr 26, 2013 21.98 22.12 22.02 22.12 1,122,415 +0.09(+0.39%)
Apr 25, 2013 22.09 22.23 21.98 22.03 868,763 -0.04(-0.17%)
Apr 24, 2013 22.16 22.19 21.99 22.07 1,672,873 -0.05(-0.24%)
Apr 23, 2013 21.92 22.14 21.81 22.12 1,724,029 +0.32(+1.46%)
Apr 22, 2013 21.59 21.83 21.37 21.81 1,442,922 +0.25(+1.14%)
Apr 19, 2013 21.58 21.69 21.34 21.56 1,992,223 +0.06(+0.27%)
Apr 18, 2013 21.75 21.77 21.40 21.50 1,940,806 -0.17(-0.80%)
Apr 17, 2013 21.65 21.70 21.33 21.68 1,819,204 -0.11(-0.49%)
Apr 16, 2013 21.59 21.80 21.44 21.78 1,504,443 +0.33(+1.53%)
Apr 15, 2013 21.79 21.84 21.45 21.45 1,740,290 -0.48(-2.20%)
Apr 12, 2013 22.30 22.31 21.85 21.94 1,190,936 -0.39(-1.75%)
Apr 11, 2013 22.21 22.35 22.19 22.33 1,295,977 +0.13(+0.56%)
Apr 10, 2013 21.95 22.31 21.95 22.20 1,668,458 +0.26(+1.19%)
Apr 09, 2013 22.21 22.36 21.93 21.94 2,899,561 +0.17(+0.77%)
Apr 08, 2013 21.39 21.79 21.34 21.77 2,193,176 +0.37(+1.71%)
Apr 05, 2013 21.24 21.44 21.21 21.41 2,539,742 -0.12(-0.56%)
Apr 04, 2013 21.42 21.60 21.07 21.53 3,279,615 +0.08(+0.38%)
Apr 03, 2013 22.06 22.53 21.27 21.44 11,244,314 -2.16(-9.16%)
Apr 02, 2013 23.70 23.74 23.46 23.61 1,679,006 -0.06(-0.26%)
Apr 01, 2013 23.97 24.04 23.52 23.67 1,807,141 -0.25(-1.05%)
Mar 28, 2013 23.80 23.97 23.66 23.92 1,452,414 +0.11(+0.47%)
Mar 27, 2013 23.64 23.83 23.43 23.81 1,333,848 +0.01(+0.06%)
Mar 26, 2013 23.65 23.83 23.58 23.80 1,190,566 +0.24(+1.02%)
Mar 25, 2013 23.42 23.58 23.28 23.55 979,955 +0.22(+0.93%)
Mar 22, 2013 23.29 23.40 23.06 23.34 1,228,913 +0.08(+0.35%)
Mar 21, 2013 22.89 23.30 22.89 23.26 1,522,202 +0.25(+1.07%)
Mar 20, 2013 22.90 23.05 22.81 23.01 780,893 +0.18(+0.80%)
Mar 19, 2013 22.76 22.90 22.58 22.83 1,062,945 +0.06(+0.27%)
Mar 18, 2013 22.83 22.96 22.62 22.76 1,316,648 -0.32(-1.40%)
Mar 15, 2013 23.38 23.41 22.82 23.09 2,623,593 -0.36(-1.52%)
Mar 14, 2013 23.50 23.65 23.36 23.44 782,010 +0.01(+0.04%)
Mar 13, 2013 23.19 23.52 23.19 23.43 1,681,146 +0.26(+1.12%)
Mar 12, 2013 22.97 23.20 22.83 23.17 1,523,404 +0.23(+0.99%)
Mar 11, 2013 22.81 23.07 22.75 22.95 812,212 +0.13(+0.59%)
Mar 08, 2013 22.94 22.97 22.76 22.81 1,177,240 +0.03(+0.15%)
Mar 07, 2013 22.83 22.90 22.63 22.78 2,300,112 -0.10(-0.44%)
Mar 06, 2013 23.38 23.43 22.88 22.88 1,630,655 -0.42(-1.80%)
Mar 05, 2013 23.31 23.53 23.26 23.30 1,106,527 +0.07(+0.31%)
Mar 04, 2013 23.08 23.24 23.00 23.23 1,448,378 +0.09(+0.40%)
Mar 01, 2013 23.12 23.27 22.87 23.14 2,426,727 -0.09(-0.37%)
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%)
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.