Skip to main content

Global Payments Inc (NY: GPN )

94.87 -0.78 (-0.82%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.93 34.07 33.37 33.43 2,266,658 -0.67(-1.95%)
Jul 30, 2014 34.26 34.26 33.22 34.09 3,890,613 -0.52(-1.51%)
Jul 29, 2014 34.45 34.79 34.25 34.61 1,932,972 +0.14(+0.41%)
Jul 28, 2014 34.66 34.70 34.25 34.47 1,539,502 -0.16(-0.46%)
Jul 25, 2014 34.87 34.87 34.49 34.63 1,293,805 -0.43(-1.22%)
Jul 24, 2014 35.81 35.81 35.01 35.06 1,392,700 -0.55(-1.56%)
Jul 23, 2014 35.70 35.76 35.53 35.62 462,036 +0.01(+0.03%)
Jul 22, 2014 35.36 35.75 35.26 35.61 906,809 +0.37(+1.05%)
Jul 21, 2014 35.03 35.35 34.89 35.24 732,714 +0.13(+0.36%)
Jul 18, 2014 34.57 35.17 34.51 35.11 1,135,583 +0.71(+2.08%)
Jul 17, 2014 35.02 35.19 34.37 34.40 1,129,745 -0.81(-2.29%)
Jul 16, 2014 35.68 35.82 35.02 35.20 890,468 -0.31(-0.88%)
Jul 15, 2014 35.70 35.93 35.17 35.52 930,672 -0.17(-0.47%)
Jul 14, 2014 35.50 35.85 35.41 35.68 577,779 +0.41(+1.16%)
Jul 11, 2014 35.21 35.33 34.95 35.27 727,969 +0.11(+0.30%)
Jul 10, 2014 35.03 35.42 34.90 35.17 707,382 -0.27(-0.76%)
Jul 09, 2014 35.42 35.56 35.22 35.44 638,737 +0.16(+0.47%)
Jul 08, 2014 35.38 35.38 35.13 35.27 804,986 -0.16(-0.45%)
Jul 07, 2014 35.00 35.46 35.00 35.43 771,586 -0.18(-0.51%)
Jul 03, 2014 35.34 35.62 35.62 35.62 1,423,294 +0.45(+1.29%)
Jul 02, 2014 35.41 35.61 35.11 35.16 678,168 -0.30(-0.86%)
Jul 01, 2014 35.20 35.91 35.11 35.47 1,473,773 +0.31(+0.89%)
Jun 30, 2014 34.98 35.17 34.83 35.15 869,424 +0.16(+0.45%)
Jun 27, 2014 34.68 35.05 34.68 34.99 668,583 +0.23(+0.65%)
Jun 26, 2014 34.82 34.94 34.55 34.77 487,836 -0.08(-0.22%)
Jun 25, 2014 34.58 35.01 34.51 34.84 605,783 +0.15(+0.43%)
Jun 24, 2014 34.62 35.10 34.55 34.69 1,107,546 -0.01(-0.03%)
Jun 23, 2014 34.40 34.74 34.19 34.70 938,547 +0.23(+0.67%)
Jun 20, 2014 34.29 34.53 34.20 34.47 1,931,799 +0.27(+0.78%)
Jun 19, 2014 33.87 34.27 33.82 34.21 1,313,571 +0.34(+1.00%)
Jun 18, 2014 34.10 34.19 33.70 33.87 1,550,056 -0.15(-0.45%)
Jun 17, 2014 33.98 34.16 33.84 34.02 1,704,664 -0.12(-0.35%)
Jun 16, 2014 34.49 34.56 34.06 34.14 1,182,830 -0.37(-1.08%)
Jun 13, 2014 34.36 34.64 34.09 34.52 1,312,543 +0.36(+1.05%)
Jun 12, 2014 34.18 34.35 33.94 34.16 1,076,355 -0.07(-0.21%)
Jun 11, 2014 34.20 34.36 34.05 34.23 771,816 -0.11(-0.31%)
Jun 10, 2014 34.23 34.46 34.18 34.34 1,365,422 +0.49(+1.45%)
Jun 06, 2014 33.49 33.91 33.35 33.85 1,560,453 +0.52(+1.56%)
Jun 05, 2014 33.57 33.65 33.30 33.32 1,241,965 -0.17(-0.52%)
Jun 04, 2014 33.26 33.55 33.10 33.50 714,822 +0.00(+0.01%)
Jun 03, 2014 33.19 33.56 33.16 33.49 1,365,803 +0.13(+0.39%)
Jun 02, 2014 33.07 33.51 33.07 33.36 1,042,594 +0.28(+0.85%)
May 30, 2014 33.42 33.51 33.06 33.08 1,315,488 -0.38(-1.12%)
May 29, 2014 33.82 33.92 33.42 33.46 1,102,922 -0.25(-0.73%)
May 28, 2014 33.51 33.89 33.35 33.71 1,245,117 +0.28(+0.82%)
May 27, 2014 33.48 33.62 33.29 33.43 928,320 +0.14(+0.41%)
May 23, 2014 32.84 33.30 33.30 33.30 2,423,414 +0.48(+1.47%)
May 22, 2014 32.63 32.92 32.43 32.81 901,359 +0.19(+0.59%)
May 21, 2014 32.69 32.91 32.60 32.62 1,583,203 +0.12(+0.36%)
May 20, 2014 33.16 33.25 32.49 32.50 1,168,255 -0.67(-2.02%)
May 19, 2014 32.75 33.38 32.71 33.17 1,466,352 +0.44(+1.34%)
May 16, 2014 32.60 32.77 32.37 32.74 1,745,542 +0.17(+0.52%)
May 15, 2014 32.50 32.74 32.13 32.57 1,535,645 +0.05(+0.16%)
May 14, 2014 32.55 32.73 32.28 32.51 1,556,391 +0.00(+0.01%)
May 13, 2014 32.75 32.81 32.33 32.51 3,199,165 -0.45(-1.36%)
May 12, 2014 33.11 33.63 32.75 32.96 2,269,773 -0.17(-0.52%)
May 09, 2014 32.74 33.25 32.63 33.13 2,010,459 +0.28(+0.85%)
May 08, 2014 32.62 33.41 32.61 32.85 1,906,066 +0.23(+0.71%)
May 07, 2014 32.30 32.64 32.00 32.62 1,362,002 +0.34(+1.05%)
May 06, 2014 32.16 32.51 32.06 32.28 1,533,056 +0.02(+0.06%)
May 05, 2014 31.95 32.32 31.71 32.26 1,321,569 +0.11(+0.35%)
May 02, 2014 31.92 32.41 31.83 32.15 1,576,480 +0.29(+0.92%)
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.