Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 88.03 88.24 87.35 87.35 687,757 -0.09(-0.10%)
Jun 29, 2017 88.62 88.81 86.71 87.44 1,004,555 -1.42(-1.60%)
Jun 28, 2017 87.54 88.95 86.65 88.86 1,102,377 +1.95(+2.25%)
Jun 27, 2017 87.12 87.64 86.47 86.91 820,050 -0.38(-0.43%)
Jun 26, 2017 88.32 88.87 87.15 87.28 532,721 -0.98(-1.11%)
Jun 23, 2017 87.88 88.42 87.15 88.26 1,215,895 +0.75(+0.86%)
Jun 22, 2017 86.76 87.87 86.17 87.51 945,933 +0.84(+0.97%)
Jun 21, 2017 86.35 87.11 86.03 86.67 892,127 +0.48(+0.56%)
Jun 20, 2017 86.53 87.59 86.12 86.18 637,676 -0.62(-0.71%)
Jun 19, 2017 86.96 87.75 86.44 86.80 702,598 +0.19(+0.22%)
Jun 16, 2017 87.34 87.34 86.25 86.61 1,198,562 -0.76(-0.87%)
Jun 15, 2017 86.44 87.72 85.72 87.37 868,317 -0.06(-0.07%)
Jun 14, 2017 88.02 88.18 86.88 87.43 722,349 -0.39(-0.44%)
Jun 13, 2017 87.04 88.44 87.04 87.82 957,918 +1.26(+1.45%)
Jun 12, 2017 85.75 87.14 84.43 86.56 1,439,680 +0.39(+0.45%)
Jun 09, 2017 88.15 88.16 85.49 86.17 1,778,094 -1.91(-2.17%)
Jun 08, 2017 89.14 87.42 88.09 1,092,284 -1.13(-1.27%)
Jun 07, 2017 89.25 89.87 88.94 89.22 889,134 +0.02(+0.03%)
Jun 06, 2017 88.62 90.43 88.15 89.20 1,210,969 +0.50(+0.57%)
Jun 05, 2017 89.59 89.86 88.63 88.69 1,581,551 -0.65(-0.73%)
Jun 02, 2017 90.20 90.23 89.10 89.34 1,268,957 -0.89(-0.99%)
Jun 01, 2017 88.93 90.23 88.93 90.23 1,295,165 +1.64(+1.86%)
May 31, 2017 89.17 89.33 88.33 88.59 1,467,960 -0.36(-0.40%)
May 30, 2017 88.79 89.22 88.56 88.95 873,979 +0.13(+0.14%)
May 26, 2017 89.15 89.62 88.73 88.82 1,105,133 -0.50(-0.56%)
May 25, 2017 89.93 89.98 89.27 89.32 1,098,287 -0.14(-0.15%)
May 24, 2017 88.22 89.58 87.95 89.46 1,073,557 +1.26(+1.43%)
May 23, 2017 88.92 89.14 87.95 88.20 1,528,360 -0.50(-0.57%)
May 22, 2017 87.33 88.75 87.23 88.70 958,548 +1.63(+1.88%)
May 19, 2017 86.34 87.33 86.08 87.07 1,040,803 +1.23(+1.43%)
May 18, 2017 85.18 86.43 84.79 85.84 1,049,216 +0.65(+0.76%)
May 17, 2017 86.41 86.13 85.16 85.19 1,374,982 -1.22(-1.41%)
May 16, 2017 86.82 87.01 86.15 86.41 1,019,527 -0.08(-0.09%)
May 15, 2017 84.83 86.87 84.79 86.49 1,271,934 +1.64(+1.94%)
May 12, 2017 85.16 85.34 84.61 84.85 967,072 -0.49(-0.58%)
May 11, 2017 84.39 85.39 84.12 85.34 882,193 +0.44(+0.52%)
May 10, 2017 84.38 85.26 84.26 84.89 1,229,430 +0.50(+0.60%)
May 09, 2017 83.77 84.66 83.59 84.39 1,645,652 +0.71(+0.84%)
May 08, 2017 83.49 84.06 83.28 83.68 1,194,527 +0.45(+0.55%)
May 05, 2017 83.76 83.76 82.92 83.23 1,787,468 -0.07(-0.08%)
May 04, 2017 81.99 83.38 81.51 83.30 3,145,925 +4.87(+6.21%)
May 03, 2017 78.65 78.88 77.37 78.42 1,956,147 -0.60(-0.76%)
May 02, 2017 78.86 79.28 78.33 79.02 929,630 +0.21(+0.27%)
May 01, 2017 79.20 79.32 78.74 78.81 1,145,592 -0.25(-0.32%)
Apr 28, 2017 79.01 79.53 78.12 79.06 1,838,212 -0.20(-0.26%)
Apr 27, 2017 78.72 79.41 78.55 79.27 1,107,781 +0.53(+0.68%)
Apr 26, 2017 79.28 79.30 78.38 78.73 954,962 -0.54(-0.68%)
Apr 25, 2017 78.86 79.65 78.50 79.28 1,326,584 +0.57(+0.72%)
Apr 24, 2017 78.88 79.19 78.31 78.70 1,212,505 +0.51(+0.66%)
Apr 21, 2017 78.32 79.01 77.62 78.19 1,658,279 -0.13(-0.16%)
Apr 20, 2017 76.64 78.41 76.21 78.32 1,714,710 +1.97(+2.58%)
Apr 19, 2017 76.36 76.91 76.17 76.35 861,391 -0.05(-0.06%)
Apr 18, 2017 75.63 76.46 75.59 76.39 716,467 +0.41(+0.53%)
Apr 17, 2017 75.08 76.01 75.08 75.99 724,017 +1.01(+1.34%)
Apr 13, 2017 74.64 75.79 74.49 74.98 1,101,303 +0.03(+0.04%)
Apr 12, 2017 75.19 75.40 73.95 74.95 727,851 -0.17(-0.23%)
Apr 11, 2017 74.94 75.13 74.07 75.13 957,763 +0.18(+0.25%)
Apr 10, 2017 75.23 75.76 74.90 74.94 782,369 -0.42(-0.55%)
Apr 07, 2017 75.42 75.88 75.17 75.36 648,280 -0.15(-0.20%)
Apr 06, 2017 75.11 75.81 74.93 75.51 710,672 +0.33(+0.44%)
Apr 05, 2017 75.82 76.30 75.00 75.18 893,887 -0.58(-0.77%)
Apr 04, 2017 76.35 76.70 75.44 75.77 1,344,310 -0.95(-1.24%)
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.