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 (%)
Jul 31, 2017 91.82 92.24 91.08 91.28 825,621 -0.15(-0.16%)
Jul 28, 2017 91.08 91.98 90.87 91.42 620,382 -0.10(-0.11%)
Jul 27, 2017 92.36 92.55 90.71 91.52 891,099 -0.66(-0.71%)
Jul 26, 2017 91.94 92.31 91.49 92.18 685,247 +0.28(+0.31%)
Jul 25, 2017 91.94 92.40 91.47 91.90 865,340 +0.20(+0.22%)
Jul 24, 2017 90.78 91.89 90.47 91.69 792,905 +0.99(+1.09%)
Jul 21, 2017 90.56 91.23 90.33 90.71 924,305 +0.16(+0.18%)
Jul 20, 2017 89.74 90.79 89.49 90.54 1,205,530 +0.78(+0.87%)
Jul 19, 2017 89.06 89.93 88.72 89.76 965,331 +1.05(+1.19%)
Jul 18, 2017 87.96 88.73 87.48 88.71 899,843 +0.33(+0.37%)
Jul 17, 2017 89.11 89.15 86.48 88.38 1,476,234 -0.47(-0.53%)
Jul 14, 2017 87.91 88.90 87.35 88.85 869,240 +1.14(+1.30%)
Jul 13, 2017 87.55 87.91 87.03 87.71 751,788 +0.47(+0.54%)
Jul 12, 2017 85.90 87.28 85.90 87.24 773,576 +1.82(+2.13%)
Jul 11, 2017 85.58 85.83 84.98 85.42 1,212,869 -0.33(-0.38%)
Jul 10, 2017 85.84 86.43 85.11 85.75 1,376,122 -0.33(-0.38%)
Jul 07, 2017 85.86 86.65 85.51 86.07 893,941 +0.56(+0.66%)
Jul 06, 2017 86.33 86.33 85.17 85.51 996,058 -1.42(-1.64%)
Jul 05, 2017 87.15 87.69 86.50 86.94 979,327 -0.16(-0.19%)
Jul 03, 2017 87.88 87.90 86.84 87.10 492,596 -0.26(-0.30%)
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%)
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.