Skip to main content

Global Payments Inc (NY: GPN )

92.03 -1.86 (-1.98%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 55.40 55.99 54.55 55.42 1,150,299 +0.38(+0.68%)
Sep 29, 2015 54.22 55.12 53.99 55.05 1,448,374 +0.94(+1.74%)
Sep 28, 2015 55.72 55.72 53.86 54.11 1,225,479 -1.81(-3.23%)
Sep 25, 2015 56.31 56.87 55.60 55.91 769,543 +0.11(+0.20%)
Sep 24, 2015 56.07 56.37 55.31 55.80 1,069,357 -0.85(-1.51%)
Sep 23, 2015 56.29 57.02 55.99 56.66 800,325 +0.59(+1.05%)
Sep 22, 2015 55.54 56.14 55.32 56.07 1,202,951 -0.09(-0.15%)
Sep 21, 2015 55.45 56.39 55.36 56.15 1,052,308 +1.21(+2.20%)
Sep 18, 2015 54.77 55.42 54.73 54.95 1,761,862 -0.43(-0.78%)
Sep 17, 2015 55.43 55.97 55.23 55.38 869,462 +0.06(+0.10%)
Sep 16, 2015 55.25 55.48 54.80 55.32 867,295 +0.04(+0.08%)
Sep 15, 2015 54.83 55.52 54.24 55.27 772,731 +0.88(+1.62%)
Sep 14, 2015 55.10 55.28 54.36 54.40 1,046,560 -0.71(-1.30%)
Sep 11, 2015 54.26 55.12 53.94 55.11 687,756 +0.56(+1.02%)
Sep 10, 2015 54.01 55.16 53.66 54.55 787,840 +0.38(+0.70%)
Sep 09, 2015 55.30 55.47 54.07 54.17 861,026 -0.62(-1.14%)
Sep 08, 2015 54.35 54.94 53.79 54.80 913,891 +1.52(+2.85%)
Sep 04, 2015 53.10 53.28 53.28 53.28 1,490,839 -0.34(-0.64%)
Sep 03, 2015 53.69 54.31 53.47 53.62 805,920 +0.25(+0.47%)
Sep 02, 2015 53.14 53.37 52.40 53.37 656,008 +1.02(+1.96%)
Sep 01, 2015 52.64 53.19 52.20 52.35 754,726 -1.46(-2.72%)
Aug 31, 2015 54.12 54.34 53.66 53.81 734,496 -0.52(-0.96%)
Aug 28, 2015 53.86 54.80 53.53 54.33 782,034 +0.23(+0.43%)
Aug 27, 2015 53.26 54.37 53.02 54.10 713,847 +1.39(+2.63%)
Aug 26, 2015 52.51 52.88 51.12 52.71 1,197,801 +1.49(+2.90%)
Aug 25, 2015 53.10 53.13 51.15 51.23 1,599,259 +0.07(+0.13%)
Aug 24, 2015 51.36 53.13 48.98 51.16 2,331,292 -2.91(-5.39%)
Aug 21, 2015 55.40 55.69 54.07 54.07 1,849,555 -2.09(-3.72%)
Aug 20, 2015 56.39 56.64 56.01 56.16 1,072,348 -0.80(-1.41%)
Aug 19, 2015 56.46 57.29 56.17 56.96 813,637 +0.14(+0.25%)
Aug 18, 2015 56.64 57.15 56.53 56.82 1,209,289 +0.19(+0.34%)
Aug 17, 2015 56.19 56.80 55.80 56.63 677,766 +0.13(+0.23%)
Aug 14, 2015 55.89 56.66 55.53 56.50 1,195,855 +0.46(+0.82%)
Aug 13, 2015 55.40 56.09 55.11 56.04 998,212 +0.69(+1.24%)
Aug 12, 2015 54.84 55.63 54.10 55.35 737,930 +0.25(+0.46%)
Aug 11, 2015 54.70 55.24 54.62 55.10 730,654 -0.29(-0.53%)
Aug 10, 2015 54.83 55.56 54.82 55.40 880,668 +0.94(+1.73%)
Aug 07, 2015 54.27 54.57 54.04 54.45 744,933 +0.11(+0.20%)
Aug 06, 2015 54.89 55.13 54.05 54.35 1,019,472 -0.38(-0.70%)
Aug 05, 2015 54.74 55.33 54.56 54.73 1,125,891 +0.39(+0.72%)
Aug 04, 2015 54.28 54.89 54.12 54.34 881,741 +0.11(+0.20%)
Aug 03, 2015 54.14 54.61 53.85 54.23 1,209,744 +0.09(+0.16%)
Jul 31, 2015 54.39 54.55 53.75 54.14 1,915,961 +0.12(+0.22%)
Jul 30, 2015 53.77 54.19 53.45 54.02 1,727,838 +0.06(+0.12%)
Jul 29, 2015 53.23 55.22 53.21 53.96 3,444,329 +0.87(+1.64%)
Jul 28, 2015 50.10 53.52 49.32 53.09 4,020,411 +3.74(+7.58%)
Jul 27, 2015 50.06 50.49 49.34 49.35 1,678,261 -1.11(-2.19%)
Jul 24, 2015 50.91 51.12 50.18 50.45 949,352 -0.44(-0.87%)
Jul 23, 2015 51.34 51.56 50.78 50.90 781,842 -0.50(-0.98%)
Jul 22, 2015 51.51 52.15 51.27 51.40 927,020 -0.20(-0.39%)
Jul 21, 2015 52.16 52.38 51.45 51.60 649,173 -0.56(-1.07%)
Jul 20, 2015 51.57 52.69 51.20 52.16 1,653,153 +0.69(+1.33%)
Jul 17, 2015 51.94 52.04 51.23 51.48 581,920 -0.46(-0.89%)
Jul 16, 2015 51.79 52.26 51.40 51.94 1,082,406 +0.55(+1.07%)
Jul 15, 2015 51.41 51.70 51.16 51.39 527,487 -0.04(-0.08%)
Jul 14, 2015 51.45 51.63 51.25 51.43 429,148 +0.02(+0.04%)
Jul 13, 2015 51.49 51.57 50.83 51.42 618,591 +0.24(+0.47%)
Jul 10, 2015 50.87 51.25 50.60 51.17 602,475 +0.70(+1.38%)
Jul 09, 2015 50.89 51.32 50.46 50.48 731,117 +0.34(+0.68%)
Jul 08, 2015 50.41 50.65 49.79 50.14 1,037,342 -0.70(-1.37%)
Jul 07, 2015 50.96 51.03 50.07 50.83 1,524,041 +0.33(+0.65%)
Jul 06, 2015 50.11 50.80 49.94 50.50 617,223 -0.00(-0.01%)
Jul 02, 2015 50.77 50.51 50.51 50.51 1,385,510 -0.25(-0.49%)
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.