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 (%)
Sep 30, 2013 24.27 24.80 24.16 24.63 2,481,922 +0.28(+1.17%)
Sep 27, 2013 24.31 24.47 24.12 24.34 1,730,161 +0.03(+0.14%)
Sep 26, 2013 24.14 24.36 24.07 24.31 995,943 +0.23(+0.96%)
Sep 25, 2013 23.97 24.24 23.90 24.08 1,082,975 +0.16(+0.69%)
Sep 24, 2013 23.98 24.18 23.80 23.91 730,736 +0.04(+0.16%)
Sep 23, 2013 24.10 24.16 23.83 23.87 943,388 -0.22(-0.92%)
Sep 20, 2013 24.20 24.29 23.95 24.10 1,915,774 +0.03(+0.12%)
Sep 19, 2013 24.25 24.31 24.06 24.07 721,406 -0.13(-0.54%)
Sep 18, 2013 23.99 24.23 23.90 24.20 969,457 +0.13(+0.52%)
Sep 17, 2013 24.07 24.19 23.97 24.07 981,141 +0.00(+0.02%)
Sep 16, 2013 24.04 24.24 23.81 24.07 1,102,540 +0.26(+1.07%)
Sep 13, 2013 23.90 23.90 23.65 23.81 619,541 +0.01(+0.04%)
Sep 12, 2013 23.94 24.07 23.78 23.80 522,600 -0.13(-0.54%)
Sep 11, 2013 23.76 23.96 23.71 23.93 653,154 +0.17(+0.73%)
Sep 10, 2013 23.77 23.87 23.71 23.76 768,724 +0.13(+0.53%)
Sep 09, 2013 23.38 23.71 23.38 23.63 764,702 +0.36(+1.55%)
Sep 06, 2013 23.16 23.40 22.99 23.27 788,961 +0.24(+1.03%)
Sep 05, 2013 23.07 23.17 23.00 23.03 945,659 -0.08(-0.35%)
Sep 04, 2013 23.10 23.22 23.08 23.12 594,264 +0.05(+0.21%)
Sep 03, 2013 23.17 23.18 22.83 23.07 3,124,185 +0.10(+0.42%)
Aug 30, 2013 23.19 23.19 22.92 22.97 912,803 -0.19(-0.83%)
Aug 29, 2013 23.13 23.26 23.06 23.16 1,046,929 -0.05(-0.23%)
Aug 28, 2013 23.10 23.29 23.03 23.22 556,398 +0.08(+0.33%)
Aug 27, 2013 23.45 23.50 23.11 23.14 696,251 -0.49(-2.06%)
Aug 26, 2013 23.62 23.80 23.55 23.63 1,011,505 +0.02(+0.10%)
Aug 23, 2013 23.62 23.62 23.43 23.60 782,014 +0.03(+0.14%)
Aug 22, 2013 23.31 23.62 23.31 23.57 538,738 +0.25(+1.05%)
Aug 21, 2013 23.24 23.43 23.14 23.32 1,048,611 +0.00(+0.02%)
Aug 20, 2013 23.07 23.37 22.92 23.32 1,236,106 +0.22(+0.94%)
Aug 19, 2013 23.10 23.21 23.00 23.10 1,535,586 -0.03(-0.12%)
Aug 16, 2013 22.98 23.15 22.93 23.13 1,202,293 +0.13(+0.55%)
Aug 15, 2013 22.88 23.03 22.85 23.01 1,361,740 -0.13(-0.56%)
Aug 14, 2013 22.60 23.14 22.57 23.14 2,050,664 +0.18(+0.78%)
Aug 13, 2013 23.14 23.19 22.79 22.96 1,320,572 +0.01(+0.04%)
Aug 12, 2013 22.94 23.12 22.87 22.95 658,282 -0.05(-0.23%)
Aug 09, 2013 23.08 23.21 22.97 23.00 565,134 -0.10(-0.44%)
Aug 08, 2013 23.10 23.28 23.00 23.10 1,218,675 +0.12(+0.50%)
Aug 07, 2013 23.34 23.34 22.92 22.99 1,128,120 -0.37(-1.57%)
Aug 06, 2013 23.26 23.37 23.15 23.35 1,063,586 +0.05(+0.21%)
Aug 05, 2013 23.17 23.36 23.16 23.30 646,597 +0.06(+0.27%)
Aug 02, 2013 23.40 23.59 23.18 23.24 1,193,560 -0.13(-0.56%)
Aug 01, 2013 22.75 23.43 22.73 23.37 3,695,800 +1.06(+4.73%)
Jul 31, 2013 22.67 22.88 22.30 22.32 2,133,714 -0.26(-1.15%)
Jul 30, 2013 22.20 22.62 22.10 22.58 1,821,122 +0.46(+2.09%)
Jul 29, 2013 22.19 22.29 21.87 22.11 2,660,257 -0.13(-0.61%)
Jul 26, 2013 22.08 22.48 21.67 22.25 7,112,899 -1.21(-5.16%)
Jul 25, 2013 23.52 23.71 23.41 23.46 2,888,686 -0.13(-0.53%)
Jul 24, 2013 23.92 23.93 23.53 23.58 2,758,343 -0.23(-0.95%)
Jul 23, 2013 23.73 23.97 23.54 23.81 1,738,615 +0.20(+0.86%)
Jul 22, 2013 23.40 23.74 23.29 23.61 1,652,300 +0.31(+1.34%)
Jul 19, 2013 23.22 23.37 23.19 23.29 1,452,551 +0.03(+0.12%)
Jul 18, 2013 23.11 23.42 23.07 23.27 1,359,126 +0.16(+0.69%)
Jul 17, 2013 23.13 23.18 23.02 23.11 1,742,128 +0.07(+0.29%)
Jul 16, 2013 23.13 23.16 22.99 23.04 967,901 -0.09(-0.37%)
Jul 15, 2013 23.13 23.31 23.09 23.13 899,685 -0.01(-0.06%)
Jul 12, 2013 23.16 23.35 23.08 23.14 1,014,098 -0.03(-0.12%)
Jul 11, 2013 23.20 23.37 23.06 23.17 1,333,528 +0.16(+0.71%)
Jul 10, 2013 23.00 23.12 22.91 23.01 1,529,024 +0.00(+0.02%)
Jul 09, 2013 23.01 23.11 22.91 23.00 1,499,850 +0.09(+0.40%)
Jul 08, 2013 22.76 23.05 22.76 22.91 1,486,214 +0.26(+1.13%)
Jul 05, 2013 22.54 22.66 22.47 22.65 946,816 +0.27(+1.18%)
Jul 03, 2013 22.42 22.53 22.26 22.39 857,375 -0.06(-0.28%)
Jul 02, 2013 22.54 22.70 22.34 22.45 1,243,137 -0.07(-0.30%)
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.