Skip to main content

Global Payments Inc (NY: GPN )

93.89 -0.28 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 157.85 158.33 153.83 153.88 1,880,890 -3.05(-1.94%)
Sep 29, 2021 158.71 159.78 156.86 156.92 1,263,055 -1.38(-0.87%)
Sep 28, 2021 158.75 160.00 157.34 158.30 1,876,913 -1.46(-0.92%)
Sep 27, 2021 157.77 160.93 157.06 159.76 1,999,282 +1.92(+1.22%)
Sep 24, 2021 160.26 161.14 157.26 157.84 2,115,741 -2.28(-1.43%)
Sep 23, 2021 157.53 160.34 157.37 160.13 1,476,457 +2.78(+1.77%)
Sep 22, 2021 154.78 158.20 153.50 157.34 1,642,988 +4.44(+2.91%)
Sep 21, 2021 157.03 157.07 152.83 152.90 1,775,601 -3.46(-2.21%)
Sep 20, 2021 155.46 156.69 153.62 156.36 1,746,154 -1.87(-1.18%)
Sep 17, 2021 159.65 160.03 157.25 158.22 2,400,530 -1.91(-1.20%)
Sep 16, 2021 160.92 162.39 159.50 160.14 1,877,728 -1.44(-0.89%)
Sep 15, 2021 158.39 161.92 157.00 161.58 2,664,537 +3.28(+2.07%)
Sep 14, 2021 161.34 161.34 158.06 158.30 2,507,303 -2.60(-1.61%)
Sep 13, 2021 163.33 164.05 159.98 160.90 2,422,695 -1.56(-0.96%)
Sep 10, 2021 168.99 169.80 160.79 162.46 3,880,068 -5.57(-3.32%)
Sep 09, 2021 166.20 171.60 165.97 168.03 5,940,323 +2.25(+1.36%)
Sep 08, 2021 156.35 165.90 156.16 165.78 5,998,621 +11.13(+7.19%)
Sep 07, 2021 154.60 156.32 153.59 154.65 1,689,163 +0.59(+0.38%)
Sep 03, 2021 154.55 155.63 153.06 154.07 2,760,536 -0.57(-0.37%)
Sep 02, 2021 158.41 159.07 154.49 154.63 3,157,349 -3.82(-2.41%)
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.