Skip to main content

Global Payments Inc (NY: GPN )

95.03 +0.66 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 88.04 88.25 87.36 87.36 687,691 -0.09(-0.10%)
Jun 29, 2017 88.63 88.82 86.72 87.45 1,004,458 -1.42(-1.60%)
Jun 28, 2017 87.54 88.96 86.66 88.87 1,102,270 +1.95(+2.25%)
Jun 27, 2017 87.13 87.65 86.48 86.92 819,970 -0.38(-0.43%)
Jun 26, 2017 88.33 88.88 87.16 87.29 532,669 -0.98(-1.11%)
Jun 23, 2017 87.88 88.43 87.16 88.27 1,215,778 +0.75(+0.86%)
Jun 22, 2017 86.77 87.87 86.18 87.52 945,842 +0.84(+0.97%)
Jun 21, 2017 86.36 87.12 86.04 86.67 892,040 +0.48(+0.56%)
Jun 20, 2017 86.54 87.60 86.13 86.19 637,614 -0.62(-0.71%)
Jun 19, 2017 86.96 87.76 86.45 86.81 702,530 +0.19(+0.22%)
Jun 16, 2017 87.35 87.35 86.26 86.62 1,198,446 -0.76(-0.87%)
Jun 15, 2017 86.45 87.73 85.73 87.38 868,233 -0.06(-0.07%)
Jun 14, 2017 88.03 88.19 86.89 87.44 722,279 -0.39(-0.44%)
Jun 13, 2017 87.05 88.44 87.05 87.83 957,825 +1.26(+1.45%)
Jun 12, 2017 85.76 87.15 84.44 86.57 1,439,541 +0.39(+0.45%)
Jun 09, 2017 88.15 88.17 85.50 86.18 1,777,922 -1.92(-2.17%)
Jun 08, 2017 89.15 87.43 88.10 1,092,179 -1.13(-1.27%)
Jun 07, 2017 89.26 89.88 88.95 89.23 889,048 +0.02(+0.03%)
Jun 06, 2017 88.63 90.44 88.16 89.21 1,210,851 +0.50(+0.57%)
Jun 05, 2017 89.60 89.87 88.63 88.70 1,581,398 -0.65(-0.73%)
Jun 02, 2017 90.21 90.24 89.10 89.35 1,268,834 -0.89(-0.99%)
Jun 01, 2017 88.93 90.24 88.93 90.24 1,295,040 +1.64(+1.86%)
May 31, 2017 89.18 89.34 88.33 88.60 1,467,818 -0.36(-0.40%)
May 30, 2017 88.80 89.22 88.57 88.95 873,895 +0.13(+0.14%)
May 26, 2017 89.16 89.63 88.74 88.83 1,105,026 -0.50(-0.56%)
May 25, 2017 89.94 89.99 89.28 89.33 1,098,181 -0.14(-0.15%)
May 24, 2017 88.23 89.59 87.96 89.47 1,073,453 +1.26(+1.43%)
May 23, 2017 88.92 89.15 87.96 88.21 1,528,212 -0.50(-0.57%)
May 22, 2017 87.34 88.76 87.24 88.71 958,456 +1.63(+1.88%)
May 19, 2017 86.35 87.34 86.09 87.08 1,040,703 +1.23(+1.43%)
May 18, 2017 85.19 86.44 84.80 85.85 1,049,114 +0.65(+0.76%)
May 17, 2017 86.42 86.14 85.17 85.20 1,374,849 -1.22(-1.41%)
May 16, 2017 86.83 87.02 86.16 86.42 1,019,429 -0.08(-0.09%)
May 15, 2017 84.83 86.87 84.80 86.50 1,271,811 +1.64(+1.94%)
May 12, 2017 85.17 85.35 84.62 84.85 966,978 -0.49(-0.58%)
May 11, 2017 84.40 85.39 84.13 85.35 882,108 +0.44(+0.52%)
May 10, 2017 84.39 85.27 84.26 84.90 1,229,311 +0.50(+0.60%)
May 09, 2017 83.78 84.67 83.60 84.40 1,645,492 +0.71(+0.84%)
May 08, 2017 83.50 84.07 83.29 83.69 1,194,411 +0.45(+0.55%)
May 05, 2017 83.77 83.77 82.92 83.24 1,787,295 -0.07(-0.08%)
May 04, 2017 82.00 83.38 81.52 83.31 3,145,620 +4.87(+6.21%)
May 03, 2017 78.65 78.89 77.38 78.43 1,955,957 -0.60(-0.76%)
May 02, 2017 78.87 79.29 78.34 79.03 929,540 +0.21(+0.27%)
May 01, 2017 79.21 79.33 78.75 78.82 1,145,481 -0.25(-0.32%)
Apr 28, 2017 79.02 79.53 78.13 79.07 1,838,034 -0.20(-0.26%)
Apr 27, 2017 78.73 79.42 78.56 79.27 1,107,674 +0.53(+0.68%)
Apr 26, 2017 79.28 79.31 78.39 78.74 954,870 -0.54(-0.68%)
Apr 25, 2017 78.87 79.66 78.51 79.28 1,326,456 +0.57(+0.72%)
Apr 24, 2017 78.89 79.20 78.32 78.71 1,212,388 +0.51(+0.66%)
Apr 21, 2017 78.33 79.02 77.63 78.20 1,658,119 -0.13(-0.16%)
Apr 20, 2017 76.65 78.41 76.22 78.33 1,714,544 +1.97(+2.58%)
Apr 19, 2017 76.37 76.91 76.18 76.35 861,308 -0.05(-0.06%)
Apr 18, 2017 75.64 76.47 75.60 76.40 716,397 +0.41(+0.53%)
Apr 17, 2017 75.09 76.01 75.09 75.99 723,947 +1.01(+1.34%)
Apr 13, 2017 74.65 75.80 74.50 74.99 1,101,197 +0.03(+0.04%)
Apr 12, 2017 75.20 75.40 73.95 74.96 727,781 -0.17(-0.23%)
Apr 11, 2017 74.95 75.13 74.08 75.13 957,670 +0.18(+0.25%)
Apr 10, 2017 75.24 75.76 74.91 74.95 782,293 -0.42(-0.55%)
Apr 07, 2017 75.42 75.89 75.17 75.37 648,217 -0.15(-0.20%)
Apr 06, 2017 75.11 75.82 74.94 75.52 710,604 +0.33(+0.44%)
Apr 05, 2017 75.83 76.30 75.01 75.19 893,801 -0.58(-0.77%)
Apr 04, 2017 76.35 76.71 75.44 75.77 1,344,180 -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.