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 (%)
Sep 30, 2008 21.26 21.54 20.47 21.48 1,241,488 +0.52(+2.47%)
Sep 29, 2008 21.66 21.66 20.44 20.97 1,674,172 -1.05(-4.76%)
Sep 26, 2008 22.34 22.63 21.73 22.02 0 -0.71(-3.12%)
Sep 25, 2008 22.31 22.77 22.11 22.72 726,916 +0.48(+2.15%)
Sep 24, 2008 22.47 22.50 22.03 22.25 636,436 -0.29(-1.28%)
Sep 23, 2008 22.29 22.90 22.29 22.53 1,265,401 +0.29(+1.29%)
Sep 22, 2008 22.33 22.51 21.79 22.25 1,331,016 -0.15(-0.66%)
Sep 19, 2008 21.79 22.50 21.72 22.39 0 +0.64(+2.93%)
Sep 18, 2008 21.69 21.96 20.22 21.76 2,221,997 +0.30(+1.38%)
Sep 17, 2008 21.61 21.95 21.38 21.46 1,609,802 -0.36(-1.65%)
Sep 16, 2008 21.42 22.11 21.09 21.82 1,823,253 +0.21(+0.95%)
Sep 15, 2008 22.54 22.54 21.53 21.61 1,760,952 -1.03(-4.57%)
Sep 12, 2008 22.31 22.82 22.31 22.65 1,477,040 +0.16(+0.72%)
Sep 11, 2008 22.10 22.61 21.81 22.48 1,454,066 +0.32(+1.43%)
Sep 10, 2008 22.37 22.39 21.86 22.17 1,304,234 -0.06(-0.28%)
Sep 09, 2008 22.00 22.68 22.00 22.23 2,065,777 +0.17(+0.78%)
Sep 08, 2008 22.04 22.45 21.74 22.06 2,444,864 +0.28(+1.30%)
Sep 05, 2008 22.80 22.80 21.62 21.78 0 -1.08(-4.73%)
Sep 04, 2008 23.17 23.50 22.81 22.86 1,337,821 -0.48(-2.07%)
Sep 03, 2008 22.98 23.40 22.84 23.34 1,185,827 +0.31(+1.33%)
Sep 02, 2008 22.99 23.58 22.87 23.04 1,091,622 -0.05(-0.23%)
Aug 29, 2008 23.53 23.57 22.79 23.09 0 -0.45(-1.89%)
Aug 28, 2008 23.10 23.54 22.94 23.53 1,295,990 +0.50(+2.18%)
Aug 27, 2008 22.64 23.09 22.48 23.03 1,205,432 +0.37(+1.63%)
Aug 26, 2008 22.45 22.73 22.39 22.66 1,124,505 +0.20(+0.90%)
Aug 25, 2008 22.90 22.96 22.27 22.46 813,905 -0.56(-2.41%)
Aug 22, 2008 22.52 23.04 22.44 23.02 1,854,993 +0.62(+2.78%)
Aug 21, 2008 22.19 22.54 20.99 22.39 3,461,966 +0.05(+0.24%)
Aug 20, 2008 22.99 22.99 22.26 22.34 973,608 -0.53(-2.30%)
Aug 19, 2008 23.08 23.41 22.68 22.87 1,006,278 -0.23(-1.00%)
Aug 18, 2008 23.10 23.43 22.93 23.10 1,047,279 -0.23(-1.01%)
Aug 15, 2008 23.39 23.47 23.18 23.33 0 +0.03(+0.12%)
Aug 14, 2008 22.98 23.38 22.98 23.30 903,545 +0.26(+1.12%)
Aug 13, 2008 22.72 23.14 22.72 23.04 1,180,527 +0.24(+1.07%)
Aug 12, 2008 22.88 23.23 22.74 22.80 1,307,255 +0.00(+0.00%)
Aug 11, 2008 22.99 23.41 22.37 22.80 1,566,659 -0.06(-0.27%)
Aug 08, 2008 22.02 22.91 21.88 22.86 1,293,229 +0.74(+3.36%)
Aug 07, 2008 22.04 22.50 21.79 22.12 1,085,042 -0.07(-0.30%)
Aug 06, 2008 21.80 22.25 21.71 22.19 1,021,204 +0.31(+1.42%)
Aug 05, 2008 21.29 21.96 21.13 21.88 1,178,548 +0.67(+3.16%)
Aug 04, 2008 21.50 21.50 21.00 21.21 833,439 -0.16(-0.76%)
Aug 01, 2008 21.29 21.57 21.02 21.37 1,146,097 +0.16(+0.75%)
Jul 31, 2008 21.57 21.62 21.14 21.21 1,272,173 -0.51(-2.36%)
Jul 30, 2008 21.55 21.81 21.49 21.72 1,440,065 +0.22(+1.02%)
Jul 29, 2008 21.50 21.65 21.03 21.50 1,059,488 +0.20(+0.94%)
Jul 28, 2008 20.59 21.55 20.50 21.30 2,336,758 +0.79(+3.83%)
Jul 25, 2008 21.54 21.72 19.88 20.52 3,239,302 -1.38(-6.32%)
Jul 24, 2008 22.37 22.37 21.77 21.90 1,386,793 -0.35(-1.57%)
Jul 23, 2008 22.50 22.54 22.05 22.25 1,311,266 -0.25(-1.11%)
Jul 22, 2008 22.11 22.59 21.89 22.50 1,281,068 +0.29(+1.32%)
Jul 21, 2008 22.30 22.32 21.79 22.21 1,113,090 -0.07(-0.30%)
Jul 18, 2008 22.21 22.47 22.01 22.27 556,137 +0.05(+0.24%)
Jul 17, 2008 21.84 22.23 21.65 22.22 591,663 +0.45(+2.09%)
Jul 16, 2008 21.47 21.79 21.27 21.77 1,146,153 +0.32(+1.50%)
Jul 15, 2008 21.10 21.69 20.97 21.45 1,285,413 +0.12(+0.56%)
Jul 14, 2008 21.48 21.61 21.06 21.33 951,935 +0.02(+0.11%)
Jul 11, 2008 21.32 21.50 20.67 21.30 1,409,855 -0.22(-1.02%)
Jul 10, 2008 22.13 22.14 20.08 21.52 1,677,079 -0.83(-3.71%)
Jul 09, 2008 22.52 22.68 22.24 22.35 635,235 -0.17(-0.74%)
Jul 08, 2008 21.93 22.58 21.68 22.52 990,453 +0.58(+2.64%)
Jul 07, 2008 22.19 22.71 21.74 21.94 1,108,170 -0.18(-0.80%)
Jul 04, 2008 22.95 23.21 22.02 22.12 383,388 +0.00(+0.00%)
Jul 03, 2008 22.95 23.21 22.02 22.12 383,388 -0.19(-0.86%)
Jul 02, 2008 22.29 22.73 22.18 22.31 1,082,225 +0.18(+0.80%)
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.