Skip to main content

Global Payments Inc (NY: GPN )

95.03 -0.62 (-0.64%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 157.88 159.60 157.03 158.58 2,117,230 +1.31(+0.83%)
Aug 30, 2021 160.67 161.95 157.02 157.28 2,367,101 -2.77(-1.73%)
Aug 27, 2021 157.33 160.33 156.61 160.05 2,400,465 +2.37(+1.50%)
Aug 26, 2021 159.89 160.22 157.58 157.68 1,863,989 -3.45(-2.14%)
Aug 25, 2021 163.81 163.81 161.06 161.13 1,636,468 -2.00(-1.23%)
Aug 24, 2021 162.06 163.94 162.06 163.13 2,241,289 +1.41(+0.87%)
Aug 23, 2021 160.56 162.47 160.46 161.71 2,225,934 +2.72(+1.71%)
Aug 20, 2021 158.69 160.01 158.17 158.99 3,905,122 +0.06(+0.04%)
Aug 19, 2021 160.88 162.04 158.45 158.94 3,842,475 -3.26(-2.01%)
Aug 18, 2021 162.65 164.65 161.68 162.19 2,511,199 -0.84(-0.51%)
Aug 17, 2021 162.68 164.46 162.51 163.03 3,749,294 -0.90(-0.55%)
Aug 16, 2021 166.18 166.51 163.24 163.93 2,242,135 -3.21(-1.92%)
Aug 13, 2021 163.77 167.71 162.02 167.13 3,189,998 +3.48(+2.13%)
Aug 12, 2021 165.76 165.93 162.29 163.65 3,406,882 -1.68(-1.01%)
Aug 11, 2021 166.61 166.61 164.13 165.33 4,389,840 -0.19(-0.11%)
Aug 10, 2021 169.34 170.31 165.04 165.52 4,440,008 -3.99(-2.35%)
Aug 09, 2021 171.88 172.93 168.44 169.50 3,295,164 -2.34(-1.36%)
Aug 06, 2021 167.71 174.80 166.62 171.84 3,509,684 +5.79(+3.49%)
Aug 05, 2021 161.90 166.30 161.81 166.05 2,662,795 +4.74(+2.94%)
Aug 04, 2021 163.93 165.63 159.95 161.31 4,127,075 -4.03(-2.44%)
Aug 03, 2021 170.13 172.08 160.68 165.34 7,293,003 -2.16(-1.29%)
Aug 02, 2021 189.22 190.50 166.37 167.51 8,763,893 -21.08(-11.18%)
Jul 30, 2021 187.49 190.03 186.88 188.59 2,190,176 +0.14(+0.07%)
Jul 29, 2021 188.25 190.34 188.10 188.45 1,528,829 +1.61(+0.86%)
Jul 28, 2021 188.19 189.33 186.14 186.84 1,722,015 -1.05(-0.56%)
Jul 27, 2021 185.44 190.48 185.44 187.89 1,806,232 +1.54(+0.83%)
Jul 26, 2021 187.53 188.15 185.65 186.35 1,305,168 -1.86(-0.99%)
Jul 23, 2021 187.85 189.45 187.34 188.22 987,826 +1.91(+1.03%)
Jul 22, 2021 187.34 188.12 185.12 186.31 1,118,029 -0.72(-0.39%)
Jul 21, 2021 184.95 187.20 183.90 187.03 1,202,120 +2.98(+1.62%)
Jul 20, 2021 181.97 185.68 181.68 184.04 1,489,550 +2.63(+1.45%)
Jul 19, 2021 187.27 187.45 179.78 181.41 2,474,740 -8.46(-4.46%)
Jul 16, 2021 191.04 191.97 189.81 189.87 1,504,305 -0.42(-0.22%)
Jul 15, 2021 187.50 191.73 187.45 190.29 2,617,172 +2.09(+1.11%)
Jul 14, 2021 187.66 188.94 186.94 188.21 3,013,616 +1.87(+1.00%)
Jul 13, 2021 184.37 187.79 184.19 186.33 2,024,599 +1.46(+0.79%)
Jul 12, 2021 184.58 185.20 183.62 184.87 1,776,583 -0.75(-0.40%)
Jul 09, 2021 185.34 188.99 185.00 185.62 1,885,412 +2.19(+1.20%)
Jul 08, 2021 184.60 185.13 182.92 183.43 1,473,853 -3.78(-2.02%)
Jul 07, 2021 188.47 188.96 187.04 187.21 1,272,917 -0.83(-0.44%)
Jul 06, 2021 188.15 189.15 186.77 188.04 1,855,685 -0.50(-0.26%)
Jul 02, 2021 188.21 188.96 187.72 188.54 1,094,360 +1.12(+0.60%)
Jul 01, 2021 183.20 187.76 182.99 187.42 1,565,490 +4.55(+2.49%)
Jun 30, 2021 183.47 184.01 182.14 182.86 1,391,614 +0.02(+0.01%)
Jun 29, 2021 185.23 186.02 182.74 182.84 1,349,193 -2.06(-1.11%)
Jun 28, 2021 188.14 188.81 183.43 184.90 1,334,593 -2.53(-1.35%)
Jun 25, 2021 187.11 187.94 186.28 187.44 2,236,501 +0.70(+0.38%)
Jun 24, 2021 187.91 188.31 185.77 186.73 1,822,181 +0.70(+0.38%)
Jun 23, 2021 188.93 188.93 185.66 186.03 1,378,358 -2.70(-1.43%)
Jun 22, 2021 189.04 189.56 187.09 188.73 1,138,733 -0.12(-0.06%)
Jun 21, 2021 186.98 189.96 185.51 188.85 1,329,860 +2.78(+1.49%)
Jun 18, 2021 186.81 189.22 185.89 186.07 2,156,340 -2.38(-1.26%)
Jun 17, 2021 187.06 191.50 186.92 188.45 1,785,922 +1.29(+0.69%)
Jun 16, 2021 189.86 190.62 186.34 187.16 1,443,381 -2.34(-1.23%)
Jun 15, 2021 188.05 190.27 186.34 189.50 1,481,587 +2.09(+1.11%)
Jun 14, 2021 188.67 188.80 185.87 187.42 2,866,567 -1.26(-0.67%)
Jun 11, 2021 187.25 189.44 187.11 188.67 1,184,770 +1.78(+0.95%)
Jun 10, 2021 187.21 188.08 186.31 186.89 1,333,531 -0.08(-0.04%)
Jun 09, 2021 187.42 188.92 186.85 186.97 1,316,047 +0.44(+0.24%)
Jun 08, 2021 186.81 188.19 186.36 186.53 1,715,335 +0.29(+0.16%)
Jun 07, 2021 189.48 190.06 185.76 186.24 1,304,329 -2.92(-1.54%)
Jun 04, 2021 189.68 190.74 188.61 189.16 899,155 +0.75(+0.40%)
Jun 03, 2021 188.89 189.86 187.25 188.41 1,486,362 -2.50(-1.31%)
Jun 02, 2021 189.62 192.62 189.05 190.92 2,175,515 +2.27(+1.20%)
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.