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 (%)
Jul 31, 2017 91.81 92.23 91.07 91.27 825,701 -0.14(-0.16%)
Jul 28, 2017 91.07 91.98 90.86 91.41 620,442 -0.10(-0.11%)
Jul 27, 2017 92.35 92.54 90.70 91.51 891,186 -0.66(-0.71%)
Jul 26, 2017 91.93 92.30 91.48 92.17 685,313 +0.28(+0.31%)
Jul 25, 2017 91.93 92.39 91.46 91.89 865,423 +0.20(+0.22%)
Jul 24, 2017 90.77 91.88 90.46 91.69 792,981 +0.99(+1.09%)
Jul 21, 2017 90.55 91.22 90.32 90.70 924,395 +0.16(+0.18%)
Jul 20, 2017 89.73 90.79 89.48 90.53 1,205,647 +0.78(+0.87%)
Jul 19, 2017 89.05 89.93 88.71 89.75 965,425 +1.05(+1.19%)
Jul 18, 2017 87.95 88.73 87.47 88.70 899,930 +0.33(+0.37%)
Jul 17, 2017 89.10 89.14 86.47 88.37 1,476,377 -0.47(-0.53%)
Jul 14, 2017 87.90 88.89 87.34 88.84 869,325 +1.14(+1.30%)
Jul 13, 2017 87.55 87.90 87.02 87.70 751,860 +0.47(+0.54%)
Jul 12, 2017 85.89 87.28 85.89 87.23 773,651 +1.82(+2.13%)
Jul 11, 2017 85.57 85.82 84.97 85.41 1,212,987 -0.33(-0.38%)
Jul 10, 2017 85.83 86.42 85.10 85.74 1,376,255 -0.33(-0.38%)
Jul 07, 2017 85.85 86.64 85.51 86.07 894,027 +0.56(+0.66%)
Jul 06, 2017 86.32 86.32 85.16 85.51 996,154 -1.42(-1.64%)
Jul 05, 2017 87.14 87.69 86.49 86.93 979,422 -0.16(-0.19%)
Jul 03, 2017 87.88 87.89 86.83 87.09 492,643 -0.26(-0.30%)
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%)
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.