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 (%)
Jun 30, 2009 18.16 18.16 17.80 17.94 1,440,145 -0.19(-1.03%)
Jun 29, 2009 18.11 18.17 17.84 18.13 964,375 +0.04(+0.24%)
Jun 26, 2009 18.14 18.22 18.02 18.09 1,307,494 -0.08(-0.45%)
Jun 25, 2009 18.11 18.21 18.05 18.17 1,070,480 +0.17(+0.93%)
Jun 24, 2009 18.08 18.08 17.87 18.00 1,091,771 +0.06(+0.35%)
Jun 23, 2009 17.93 18.00 17.71 17.94 1,232,129 +0.06(+0.35%)
Jun 22, 2009 18.29 18.46 17.87 17.87 1,650,287 -0.57(-3.07%)
Jun 19, 2009 18.24 18.59 18.18 18.44 2,066,149 +0.30(+1.64%)
Jun 18, 2009 18.07 18.19 17.94 18.14 2,164,764 +0.03(+0.16%)
Jun 17, 2009 17.91 18.24 17.87 18.11 1,529,909 +0.24(+1.37%)
Jun 16, 2009 18.10 18.26 17.85 17.87 1,891,679 -0.23(-1.30%)
Jun 15, 2009 17.96 18.21 17.88 18.10 1,994,594 -0.34(-1.82%)
Jun 12, 2009 17.92 18.54 17.77 18.44 2,789,373 +0.50(+2.80%)
Jun 11, 2009 18.07 18.24 17.85 17.94 791,185 -0.07(-0.40%)
Jun 10, 2009 17.89 18.11 17.80 18.01 814,110 +0.07(+0.37%)
Jun 09, 2009 17.96 18.05 17.83 17.94 1,158,893 +0.06(+0.35%)
Jun 08, 2009 17.68 17.93 17.61 17.88 1,355,080 -0.21(-1.14%)
Jun 05, 2009 17.95 18.21 17.74 18.09 1,453,161 +0.23(+1.31%)
Jun 04, 2009 17.71 17.86 17.52 17.85 2,129,885 +0.13(+0.76%)
Jun 03, 2009 17.73 17.89 17.63 17.72 1,382,116 -0.08(-0.46%)
Jun 02, 2009 17.52 17.84 17.52 17.80 1,674,292 +0.26(+1.51%)
Jun 01, 2009 17.26 17.80 17.26 17.53 2,358,106 +0.31(+1.81%)
May 29, 2009 16.97 17.22 16.72 17.22 1,446,751 +0.24(+1.41%)
May 28, 2009 16.90 17.06 16.66 16.98 1,870,403 +0.22(+1.31%)
May 27, 2009 16.84 17.10 16.69 16.76 1,985,456 -0.06(-0.37%)
May 26, 2009 16.24 16.89 15.97 16.83 2,285,900 +0.51(+3.11%)
May 22, 2009 16.51 16.61 16.28 16.32 2,000,695 -0.17(-1.02%)
May 21, 2009 16.14 16.51 16.04 16.49 3,023,300 +0.72(+4.59%)
May 20, 2009 15.51 15.93 15.49 15.76 2,915,520 +0.35(+2.27%)
May 19, 2009 14.97 15.58 14.92 15.41 3,785,288 +0.39(+2.58%)
May 18, 2009 15.09 15.14 14.86 15.02 2,339,198 +0.09(+0.58%)
May 15, 2009 15.10 15.13 14.85 14.94 2,472,672 -0.08(-0.54%)
May 14, 2009 15.38 15.46 14.87 15.02 2,639,557 -0.28(-1.82%)
May 13, 2009 15.91 15.92 15.27 15.30 2,575,214 -0.65(-4.06%)
May 12, 2009 15.91 16.06 15.73 15.94 1,838,195 +0.12(+0.73%)
May 11, 2009 16.00 16.08 15.80 15.83 2,038,144 -0.28(-1.72%)
May 08, 2009 15.93 16.21 15.70 16.11 1,538,659 +0.29(+1.82%)
May 07, 2009 15.93 16.18 15.65 15.82 2,360,257 -0.03(-0.18%)
May 06, 2009 15.66 15.94 15.40 15.85 3,094,241 +0.28(+1.82%)
May 05, 2009 15.81 15.81 15.38 15.57 2,078,347 -0.27(-1.69%)
May 04, 2009 15.57 15.88 15.42 15.83 2,585,595 +0.33(+2.13%)
May 01, 2009 15.30 15.54 15.00 15.50 1,831,075 +0.15(+0.97%)
Apr 30, 2009 15.52 15.76 15.23 15.36 2,081,209 +0.00(+0.00%)
Apr 29, 2009 15.03 15.39 14.83 15.36 1,920,676 +0.35(+2.33%)
Apr 28, 2009 14.80 15.17 14.80 15.01 1,172,155 +0.03(+0.19%)
Apr 27, 2009 14.76 15.09 14.74 14.98 2,346,099 +0.14(+0.97%)
Apr 24, 2009 15.27 15.37 14.78 14.83 4,225,109 -0.32(-2.12%)
Apr 23, 2009 15.32 15.46 14.87 15.15 2,104,934 -0.17(-1.12%)
Apr 22, 2009 15.31 15.68 15.16 15.33 2,572,512 -0.09(-0.59%)
Apr 21, 2009 15.57 15.57 15.12 15.42 2,177,537 -0.17(-1.08%)
Apr 20, 2009 15.77 15.91 15.53 15.58 1,796,800 -0.41(-2.57%)
Apr 17, 2009 16.06 16.12 15.71 16.00 2,054,044 -0.07(-0.42%)
Apr 16, 2009 15.80 16.13 15.63 16.06 1,325,014 +0.41(+2.60%)
Apr 15, 2009 15.34 15.66 15.34 15.66 1,428,843 +0.22(+1.43%)
Apr 14, 2009 15.53 15.70 15.42 15.44 1,806,718 -0.26(-1.65%)
Apr 13, 2009 15.82 15.86 15.53 15.70 1,736,643 -0.30(-1.89%)
Apr 09, 2009 16.04 16.04 15.72 16.00 2,850,229 +0.15(+0.94%)
Apr 08, 2009 15.57 15.88 15.36 15.85 2,085,358 +0.34(+2.22%)
Apr 07, 2009 15.04 15.71 14.93 15.50 3,120,677 +0.23(+1.51%)
Apr 06, 2009 15.25 15.38 14.97 15.27 2,302,040 -0.05(-0.34%)
Apr 03, 2009 16.44 16.64 14.76 15.33 6,299,141 -0.87(-5.38%)
Apr 02, 2009 16.22 16.47 16.09 16.20 2,296,941 +0.23(+1.41%)
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.