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, 2011 24.39 24.60 24.22 24.49 1,144,276 +0.19(+0.79%)
Jun 29, 2011 24.05 24.46 23.99 24.30 1,555,295 +0.38(+1.61%)
Jun 28, 2011 23.82 24.02 23.82 23.92 858,349 +0.11(+0.44%)
Jun 27, 2011 23.65 23.89 23.47 23.81 559,647 +0.19(+0.79%)
Jun 24, 2011 24.02 24.13 23.59 23.62 611,832 -0.40(-1.68%)
Jun 23, 2011 23.74 24.12 23.69 24.03 941,990 +0.05(+0.22%)
Jun 22, 2011 24.21 24.26 23.97 23.97 649,123 -0.31(-1.29%)
Jun 21, 2011 23.96 24.31 23.90 24.29 814,701 +0.42(+1.77%)
Jun 20, 2011 23.83 23.90 23.78 23.86 812,952 +0.26(+1.10%)
Jun 17, 2011 23.49 23.71 23.25 23.60 1,290,897 +0.27(+1.15%)
Jun 16, 2011 23.41 23.57 23.30 23.34 881,555 -0.13(-0.55%)
Jun 15, 2011 23.65 23.85 23.43 23.47 828,077 -0.39(-1.65%)
Jun 14, 2011 23.74 23.98 23.67 23.86 1,215,434 +0.30(+1.26%)
Jun 13, 2011 23.71 23.76 23.54 23.56 791,315 -0.05(-0.22%)
Jun 10, 2011 24.27 24.33 23.59 23.61 1,422,931 -0.81(-3.30%)
Jun 09, 2011 24.31 24.49 24.17 24.42 980,312 +0.19(+0.79%)
Jun 08, 2011 23.84 24.34 23.57 24.23 2,173,058 +0.30(+1.26%)
Jun 07, 2011 24.41 24.41 23.93 23.93 1,531,785 -0.38(-1.58%)
Jun 06, 2011 23.96 24.39 23.95 24.31 1,425,211 +0.30(+1.26%)
Jun 03, 2011 24.42 24.45 24.00 24.01 819,977 -0.84(-3.38%)
May 24, 2011 24.89 24.97 24.75 24.85 671,749 +0.07(+0.27%)
May 23, 2011 25.01 25.05 24.68 24.78 744,806 -0.56(-2.20%)
May 20, 2011 25.50 25.62 25.32 25.34 1,490,985 -0.23(-0.88%)
May 19, 2011 25.45 25.77 25.18 25.56 1,614,699 +0.15(+0.60%)
May 18, 2011 24.95 25.58 24.83 25.41 2,322,903 +0.52(+2.10%)
May 17, 2011 24.97 25.03 24.79 24.89 887,860 -0.15(-0.61%)
May 16, 2011 25.05 25.29 24.98 25.04 894,157 -0.15(-0.59%)
May 13, 2011 25.54 25.65 25.10 25.19 822,999 -0.27(-1.08%)
May 12, 2011 25.29 25.62 25.17 25.46 1,362,702 +0.07(+0.26%)
May 11, 2011 25.54 25.67 25.19 25.40 676,047 -0.13(-0.53%)
May 10, 2011 25.19 25.56 25.05 25.53 691,670 +0.42(+1.68%)
May 09, 2011 24.80 25.16 24.67 25.11 754,521 +0.31(+1.26%)
May 06, 2011 25.44 25.44 24.78 24.80 1,284,984 -0.49(-1.94%)
May 05, 2011 25.00 25.43 24.93 25.29 1,097,287 +0.16(+0.65%)
May 04, 2011 25.56 25.56 24.92 25.12 963,272 -0.51(-1.99%)
May 03, 2011 25.48 25.66 25.40 25.63 1,089,997 +0.09(+0.36%)
May 02, 2011 25.54 25.57 25.52 25.54 868,459 -0.02(-0.08%)
Apr 29, 2011 25.38 25.77 25.29 25.56 808,336 +0.11(+0.41%)
Apr 28, 2011 25.26 25.58 25.17 25.45 1,473,721 +0.16(+0.63%)
Apr 27, 2011 24.95 25.31 24.85 25.29 975,953 +0.40(+1.62%)
Apr 26, 2011 25.16 25.24 24.81 24.89 1,158,112 -0.22(-0.88%)
Apr 25, 2011 24.87 25.14 24.75 25.11 984,404 +0.24(+0.98%)
Apr 21, 2011 24.97 24.99 24.84 24.87 940,598 -0.04(-0.17%)
Apr 20, 2011 25.06 25.10 24.84 24.91 979,080 +0.03(+0.14%)
Apr 19, 2011 24.77 25.00 24.68 24.88 1,066,740 +0.22(+0.88%)
Apr 18, 2011 24.77 24.78 24.38 24.66 870,867 -0.36(-1.44%)
Apr 15, 2011 24.86 25.11 24.81 25.02 1,253,414 +0.12(+0.50%)
Apr 14, 2011 24.71 25.12 24.45 24.90 1,396,583 -0.27(-1.09%)
Apr 13, 2011 25.20 25.31 25.02 25.17 609,736 +0.06(+0.25%)
Apr 12, 2011 25.11 25.25 24.81 25.11 846,785 -0.13(-0.53%)
Apr 11, 2011 25.15 25.31 25.04 25.24 1,079,973 +0.08(+0.32%)
Apr 08, 2011 25.16 25.17 24.95 25.16 732,302 +0.11(+0.44%)
Apr 07, 2011 24.69 25.18 24.64 25.05 1,157,972 +0.27(+1.10%)
Apr 06, 2011 24.97 24.97 24.61 24.78 1,522,433 -0.23(-0.90%)
Apr 05, 2011 23.77 25.14 23.77 25.00 2,849,805 +1.16(+4.85%)
Apr 04, 2011 24.11 24.26 23.73 23.85 1,704,981 -0.42(-1.72%)
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.