Skip to main content

Global Payments Inc (NY: GPN )

94.83 -0.83 (-0.86%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.34 21.34 20.01 20.37 3,560,307 -1.08(-5.04%)
Jul 28, 2006 20.16 21.52 20.16 21.46 4,944,384 +2.22(+11.55%)
Jul 27, 2006 19.53 19.86 19.18 19.23 1,258,384 -0.18(-0.94%)
Jul 26, 2006 19.41 19.67 19.23 19.42 1,875,362 +0.05(+0.27%)
Jul 25, 2006 19.55 19.60 19.25 19.36 916,175 -0.20(-1.00%)
Jul 24, 2006 19.18 19.57 19.05 19.56 947,285 +0.55(+2.87%)
Jul 21, 2006 19.51 19.51 18.96 19.01 1,294,505 -0.53(-2.70%)
Jul 20, 2006 20.00 20.02 19.51 19.54 1,018,065 -0.46(-2.30%)
Jul 19, 2006 19.83 20.11 19.76 20.00 1,378,022 +0.32(+1.63%)
Jul 18, 2006 19.69 19.94 19.45 19.68 1,567,604 -0.01(-0.07%)
Jul 17, 2006 19.69 19.97 19.62 19.69 1,555,285 +0.12(+0.64%)
Jul 14, 2006 19.40 19.72 19.18 19.57 2,554,351 +0.17(+0.89%)
Jul 13, 2006 20.90 20.90 19.34 19.40 5,825,483 -1.50(-7.17%)
Jul 12, 2006 21.00 21.18 20.84 20.90 1,440,033 -0.10(-0.48%)
Jul 11, 2006 21.50 21.51 20.71 21.00 3,697,901 -0.73(-3.35%)
Jul 10, 2006 21.97 21.97 21.50 21.73 1,423,538 -0.24(-1.11%)
Jul 07, 2006 22.35 22.36 21.84 21.97 1,386,582 -0.38(-1.71%)
Jul 06, 2006 22.94 22.96 22.21 22.35 2,578,780 -0.53(-2.32%)
Jul 05, 2006 23.55 23.56 22.75 22.88 1,548,604 -0.81(-3.44%)
Jul 03, 2006 23.25 23.87 23.25 23.70 499,219 +0.45(+1.92%)
Jun 30, 2006 23.61 23.70 23.13 23.25 1,147,725 -0.28(-1.20%)
Jun 29, 2006 23.11 23.57 23.09 23.54 1,301,186 +0.45(+1.95%)
Jun 28, 2006 22.50 23.24 22.32 23.09 1,709,164 +0.39(+1.73%)
Jun 27, 2006 22.96 23.06 22.64 22.69 564,989 -0.31(-1.35%)
Jun 26, 2006 23.28 23.40 22.97 23.00 654,560 -0.21(-0.91%)
Jun 23, 2006 22.82 23.40 22.73 23.21 825,142 +0.46(+2.04%)
Jun 22, 2006 22.94 22.95 22.56 22.75 784,219 -0.29(-1.25%)
Jun 21, 2006 22.74 23.04 22.73 23.04 1,133,945 +0.37(+1.63%)
Jun 20, 2006 22.59 22.70 22.35 22.67 1,022,868 +0.08(+0.34%)
Jun 19, 2006 23.00 23.18 22.59 22.59 927,659 -0.43(-1.87%)
Jun 16, 2006 23.48 23.66 23.02 23.02 1,909,186 -0.46(-1.96%)
Jun 15, 2006 22.41 23.57 22.41 23.48 2,180,615 +1.07(+4.79%)
Jun 14, 2006 21.67 22.48 21.67 22.41 1,916,285 +0.77(+3.54%)
Jun 13, 2006 21.67 21.84 21.58 21.64 1,436,901 +0.02(+0.09%)
Jun 12, 2006 21.83 22.04 21.60 21.62 1,392,011 -0.16(-0.75%)
Jun 09, 2006 21.48 21.90 21.46 21.79 1,168,604 +0.31(+1.45%)
Jun 08, 2006 21.54 21.54 21.25 21.48 1,279,890 -0.17(-0.77%)
Jun 07, 2006 21.77 22.07 21.61 21.64 779,626 -0.17(-0.77%)
Jun 06, 2006 22.18 22.23 21.61 21.81 789,648 -0.28(-1.26%)
Jun 05, 2006 21.69 22.16 21.69 22.09 1,089,263 +0.12(+0.57%)
Jun 02, 2006 22.56 22.62 21.91 21.96 1,220,593 -0.41(-1.84%)
Jun 01, 2006 22.31 22.57 22.17 22.38 926,615 +0.07(+0.30%)
May 31, 2006 21.63 22.33 21.61 22.31 1,332,296 +0.82(+3.83%)
May 30, 2006 21.94 21.94 21.49 21.49 776,494 -0.56(-2.54%)
May 26, 2006 21.89 22.11 21.65 22.05 517,175 +0.12(+0.57%)
May 25, 2006 22.10 22.26 21.87 21.92 772,109 -0.01(-0.07%)
May 24, 2006 21.71 22.07 21.64 21.94 1,848,219 +0.23(+1.06%)
May 23, 2006 21.61 21.92 21.56 21.71 969,000 +0.10(+0.47%)
May 22, 2006 21.22 21.67 21.19 21.61 1,667,197 -0.07(-0.33%)
May 19, 2006 22.14 22.14 21.60 21.68 1,324,780 -0.39(-1.78%)
May 18, 2006 22.13 22.38 22.07 22.07 941,857 -0.04(-0.19%)
May 17, 2006 22.80 22.81 22.11 22.11 1,654,670 -0.68(-3.00%)
May 16, 2006 22.46 22.84 22.43 22.80 1,861,164 +0.36(+1.62%)
May 15, 2006 22.05 22.75 21.86 22.43 2,836,428 +0.82(+3.81%)
May 12, 2006 21.29 21.70 21.16 21.61 906,153 +0.27(+1.28%)
May 11, 2006 21.65 21.74 21.29 21.34 1,445,670 -0.50(-2.30%)
May 10, 2006 21.98 22.08 21.83 21.84 1,154,824 -0.19(-0.87%)
May 09, 2006 22.18 22.22 21.96 22.03 1,137,912 -0.15(-0.67%)
May 08, 2006 22.56 22.56 22.13 22.18 1,183,011 -0.43(-1.89%)
May 05, 2006 22.50 22.75 22.50 22.61 981,945 +0.18(+0.81%)
May 04, 2006 22.37 22.60 22.29 22.42 1,397,648 +0.02(+0.09%)
May 03, 2006 22.29 22.47 22.17 22.41 747,681 +0.11(+0.49%)
May 02, 2006 22.53 22.54 22.19 22.30 775,868 -0.23(-1.04%)
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.