Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 162.90 163.06 159.38 161.06 1,998,452 -3.69(-2.24%)
Apr 29, 2020 163.67 168.31 163.47 164.75 2,430,168 +6.74(+4.27%)
Apr 28, 2020 158.38 160.89 154.91 158.01 2,219,616 +3.92(+2.54%)
Apr 27, 2020 149.88 154.60 149.88 154.09 1,593,092 +5.65(+3.80%)
Apr 24, 2020 144.39 149.08 142.88 148.44 1,378,048 +5.58(+3.90%)
Apr 23, 2020 143.99 145.47 142.54 142.86 1,174,414 -0.35(-0.24%)
Apr 22, 2020 140.86 144.35 139.71 143.21 1,845,107 +6.14(+4.48%)
Apr 21, 2020 140.65 141.00 135.77 137.07 1,998,955 -6.71(-4.67%)
Apr 20, 2020 147.46 148.01 142.62 143.78 2,281,878 -6.47(-4.31%)
Apr 17, 2020 142.67 150.73 142.37 150.25 3,306,944 +13.47(+9.84%)
Apr 16, 2020 137.66 137.66 133.87 136.79 1,956,812 +0.21(+0.16%)
Apr 15, 2020 137.55 138.09 134.38 136.58 1,985,563 -5.35(-3.77%)
Apr 14, 2020 143.41 144.36 140.76 141.92 2,336,132 +2.55(+1.83%)
Apr 13, 2020 144.36 144.67 134.86 139.37 2,591,789 -7.15(-4.88%)
Apr 09, 2020 147.40 150.66 144.17 146.52 1,656,049 +1.69(+1.17%)
Apr 08, 2020 138.65 145.96 136.24 144.83 2,186,059 +7.97(+5.83%)
Apr 07, 2020 146.71 148.06 135.56 136.86 4,255,401 -2.59(-1.86%)
Apr 06, 2020 131.32 140.11 127.52 139.45 3,052,678 +16.92(+13.81%)
Apr 03, 2020 125.15 127.28 120.83 122.53 2,289,153 -4.26(-3.36%)
Apr 02, 2020 128.00 131.51 123.50 126.79 2,920,661 -2.35(-1.82%)
Apr 01, 2020 131.92 133.88 126.12 129.13 2,567,383 -10.79(-7.71%)
Mar 31, 2020 144.22 145.55 138.45 139.92 3,660,334 -6.79(-4.63%)
Mar 30, 2020 140.37 147.87 138.04 146.71 2,733,309 +6.08(+4.32%)
Mar 27, 2020 140.69 145.99 138.88 140.63 2,656,110 -7.67(-5.17%)
Mar 26, 2020 145.05 151.20 140.74 148.31 3,283,213 +5.99(+4.21%)
Mar 25, 2020 137.66 149.57 135.39 142.32 3,516,180 +5.31(+3.87%)
Mar 24, 2020 118.27 138.54 117.85 137.01 4,795,820 +24.41(+21.68%)
Mar 23, 2020 113.20 115.15 102.39 112.60 5,241,146 -2.84(-2.46%)
Mar 20, 2020 128.90 131.27 113.88 115.45 5,372,418 -11.18(-8.83%)
Mar 19, 2020 129.00 133.00 119.00 126.62 5,521,304 -3.92(-3.00%)
Mar 18, 2020 131.31 135.38 112.77 130.54 5,014,456 -12.85(-8.96%)
Mar 17, 2020 137.73 143.92 130.26 143.40 5,416,567 +7.74(+5.71%)
Mar 16, 2020 145.53 150.44 132.65 135.66 5,629,710 -32.17(-19.17%)
Mar 13, 2020 160.62 168.35 151.35 167.82 3,063,474 +15.41(+10.11%)
Mar 12, 2020 155.22 164.92 147.20 152.42 3,646,602 -14.40(-8.63%)
Mar 11, 2020 171.06 173.46 163.54 166.82 3,343,605 -9.32(-5.29%)
Mar 10, 2020 165.04 177.96 160.38 176.14 4,474,014 +16.49(+10.33%)
Mar 09, 2020 161.59 165.41 156.35 159.65 3,245,169 -14.35(-8.25%)
Mar 06, 2020 174.63 175.46 168.46 174.00 2,671,712 -5.98(-3.32%)
Mar 05, 2020 183.48 184.61 177.19 179.98 2,492,839 -7.94(-4.22%)
Mar 04, 2020 184.30 188.21 182.23 187.92 1,537,734 +6.14(+3.38%)
Mar 03, 2020 186.44 189.26 179.10 181.77 2,454,757 -4.66(-2.50%)
Mar 02, 2020 179.32 186.46 177.48 186.43 3,123,341 +8.16(+4.58%)
Feb 28, 2020 171.28 178.34 169.58 178.28 4,191,151 +0.21(+0.12%)
Feb 27, 2020 179.64 183.38 176.71 178.06 3,525,387 -5.72(-3.11%)
Feb 26, 2020 185.00 190.35 182.93 183.78 2,156,384 -1.50(-0.81%)
Feb 25, 2020 194.90 195.98 184.91 185.28 2,903,519 -8.93(-4.60%)
Feb 24, 2020 191.49 195.31 189.47 194.22 2,150,306 -3.85(-1.94%)
Feb 21, 2020 201.13 201.48 196.75 198.06 1,488,893 -3.95(-1.96%)
Feb 20, 2020 200.14 203.13 197.32 202.02 2,042,737 +1.44(+0.72%)
Feb 19, 2020 201.94 203.13 200.47 200.57 1,310,777 -0.09(-0.04%)
Feb 18, 2020 199.62 201.87 199.09 200.66 2,438,489 +0.68(+0.34%)
Feb 14, 2020 197.21 199.98 196.98 199.98 1,858,847 +3.53(+1.80%)
Feb 13, 2020 194.57 198.09 193.08 196.45 1,944,397 +1.05(+0.54%)
Feb 12, 2020 193.43 197.37 192.09 195.41 2,616,634 -1.48(-0.75%)
Feb 11, 2020 198.81 199.80 196.12 196.89 2,164,271 -1.42(-0.71%)
Feb 10, 2020 194.05 198.32 194.05 198.31 1,553,220 +3.73(+1.92%)
Feb 07, 2020 194.43 195.68 192.21 194.57 1,198,297 -0.85(-0.44%)
Feb 06, 2020 194.80 196.38 194.57 195.43 1,413,783 +0.99(+0.51%)
Feb 05, 2020 198.73 199.01 192.06 194.44 1,891,666 -2.22(-1.13%)
Feb 04, 2020 194.78 197.51 194.53 196.66 1,773,332 +4.73(+2.46%)
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.