Skip to main content

Global Payments Inc (NY: GPN )

93.89 -0.28 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 70.22 70.64 69.28 69.77 2,437,316 -0.61(-0.87%)
Apr 28, 2016 72.34 72.36 70.14 70.38 1,578,682 -1.88(-2.60%)
Apr 27, 2016 71.05 73.41 70.76 72.25 2,939,237 +1.51(+2.13%)
Apr 26, 2016 70.95 71.46 70.15 70.74 2,409,450 -0.10(-0.14%)
Apr 25, 2016 71.54 71.83 70.67 70.84 2,441,162 +0.00(+0.00%)
Apr 22, 2016 71.79 71.91 70.49 70.84 37,999,792 -0.95(-1.32%)
Apr 21, 2016 73.32 73.32 71.36 71.79 2,915,966 -1.67(-2.28%)
Apr 20, 2016 74.62 74.67 73.04 73.46 4,676,744 -0.58(-0.78%)
Apr 19, 2016 74.88 74.94 73.34 74.04 2,151,355 -0.31(-0.42%)
Apr 18, 2016 73.28 74.57 73.19 74.35 1,778,484 +1.19(+1.63%)
Apr 15, 2016 72.85 73.46 72.55 73.16 1,638,995 +0.38(+0.52%)
Apr 14, 2016 73.22 73.64 72.63 72.78 2,721,196 -0.37(-0.50%)
Apr 13, 2016 69.66 73.27 69.54 73.15 3,069,423 +3.74(+5.39%)
Apr 12, 2016 69.94 70.20 68.89 69.41 2,787,048 -0.46(-0.66%)
Apr 11, 2016 70.48 71.55 69.72 69.87 2,130,481 +0.09(+0.12%)
Apr 08, 2016 69.49 70.07 69.01 69.79 1,545,084 +0.44(+0.64%)
Apr 07, 2016 68.49 70.49 68.29 69.34 3,369,396 +0.85(+1.24%)
Apr 06, 2016 65.03 69.28 65.03 68.49 4,764,536 +5.52(+8.76%)
Apr 05, 2016 62.27 63.71 62.06 62.97 1,943,490 +0.37(+0.59%)
Apr 04, 2016 63.16 63.56 62.34 62.61 1,789,462 -0.37(-0.58%)
Apr 01, 2016 62.37 62.99 61.85 62.97 1,399,997 -0.15(-0.23%)
Mar 31, 2016 60.68 63.36 60.68 63.12 2,505,786 +2.44(+4.01%)
Mar 30, 2016 60.91 61.23 60.07 60.68 1,244,813 -0.17(-0.29%)
Mar 29, 2016 58.13 62.27 58.01 60.86 3,548,056 +2.77(+4.78%)
Mar 28, 2016 58.18 58.53 57.56 58.08 1,044,133 -0.08(-0.13%)
Mar 24, 2016 57.25 58.16 58.16 58.16 1,415,499 +0.48(+0.84%)
Mar 23, 2016 57.58 58.43 57.07 57.68 2,007,769 +0.05(+0.08%)
Mar 22, 2016 56.97 57.98 56.58 57.63 1,601,327 +0.14(+0.24%)
Mar 21, 2016 57.40 58.09 57.26 57.49 1,136,882 +0.13(+0.22%)
Mar 18, 2016 57.04 57.75 56.86 57.37 1,794,024 -0.53(-0.92%)
Mar 17, 2016 57.22 57.94 56.90 57.90 1,604,647 +0.79(+1.39%)
Mar 16, 2016 56.26 57.32 56.17 57.11 1,440,163 +0.59(+1.04%)
Mar 15, 2016 56.70 57.61 56.39 56.52 2,035,832 -0.44(-0.78%)
Mar 14, 2016 57.90 58.21 56.89 56.96 1,604,170 -1.19(-2.04%)
Mar 11, 2016 58.27 58.97 57.87 58.15 1,258,726 +0.32(+0.55%)
Mar 10, 2016 57.65 58.34 57.30 57.83 1,448,645 +0.54(+0.94%)
Mar 09, 2016 57.07 57.40 56.61 57.29 1,193,262 +0.33(+0.58%)
Mar 08, 2016 58.10 58.33 56.95 56.96 2,649,474 -1.55(-2.64%)
Mar 07, 2016 60.84 60.89 58.10 58.51 2,298,803 -2.64(-4.32%)
Mar 04, 2016 60.76 61.36 60.15 61.15 1,423,031 +0.29(+0.48%)
Mar 03, 2016 59.88 60.89 59.30 60.86 1,025,946 +0.72(+1.19%)
Mar 02, 2016 60.64 60.65 59.55 60.14 900,061 -0.47(-0.78%)
Mar 01, 2016 59.23 60.63 58.72 60.61 1,054,476 +1.70(+2.89%)
Feb 29, 2016 59.33 60.08 58.69 58.91 1,464,696 -0.63(-1.06%)
Feb 26, 2016 60.45 60.69 59.13 59.54 1,067,586 -0.75(-1.25%)
Feb 25, 2016 60.13 60.89 59.73 60.30 1,001,167 +0.47(+0.79%)
Feb 24, 2016 57.98 60.00 57.74 59.82 1,123,646 +1.27(+2.16%)
Feb 23, 2016 59.01 59.67 58.47 58.56 1,308,415 -0.85(-1.43%)
Feb 22, 2016 57.65 59.59 57.65 59.41 1,493,239 +2.22(+3.89%)
Feb 19, 2016 56.02 57.27 55.39 57.18 1,618,999 +1.11(+1.98%)
Feb 18, 2016 57.55 57.60 56.04 56.07 1,629,223 -1.14(-1.99%)
Feb 17, 2016 56.79 57.24 55.96 57.21 1,711,895 +1.05(+1.88%)
Feb 16, 2016 55.38 56.29 54.75 56.16 1,439,618 +1.26(+2.29%)
Feb 12, 2016 53.79 54.90 54.90 54.90 2,030,138 +1.84(+3.46%)
Feb 11, 2016 51.41 53.59 50.98 53.07 2,206,205 +0.41(+0.77%)
Feb 10, 2016 51.04 52.95 51.04 52.66 2,765,528 +1.95(+3.85%)
Feb 09, 2016 49.89 51.84 49.89 50.71 1,863,399 -0.07(-0.13%)
Feb 08, 2016 52.97 52.97 49.57 50.77 2,353,729 -3.11(-5.77%)
Feb 05, 2016 55.71 55.75 53.71 53.89 1,320,417 -1.87(-3.35%)
Feb 04, 2016 55.17 55.95 54.95 55.75 1,092,447 +0.35(+0.63%)
Feb 03, 2016 55.09 56.04 54.17 55.40 2,038,649 +0.75(+1.38%)
Feb 02, 2016 56.80 56.80 54.37 54.65 2,032,127 -2.97(-5.15%)
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.