Skip to main content

Global Payments Inc (NY: GPN )

94.37 +2.16 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.05 18.26 17.92 18.08 3,677,169 +0.03(+0.16%)
Jan 30, 2007 18.08 18.09 17.95 18.05 2,220,918 -0.01(-0.08%)
Jan 29, 2007 18.05 18.17 17.95 18.07 1,978,488 +0.04(+0.24%)
Jan 26, 2007 18.17 18.22 17.90 18.03 2,143,031 -0.09(-0.50%)
Jan 25, 2007 18.20 18.23 17.93 18.12 2,549,796 -0.01(-0.08%)
Jan 24, 2007 18.39 18.44 18.01 18.13 2,363,119 -0.26(-1.43%)
Jan 23, 2007 18.29 18.50 18.10 18.39 2,111,918 +0.16(+0.89%)
Jan 22, 2007 18.39 18.49 18.14 18.23 1,863,433 -0.16(-0.86%)
Jan 19, 2007 18.63 18.68 18.20 18.39 1,615,574 -0.04(-0.21%)
Jan 18, 2007 18.75 18.75 18.39 18.43 1,890,161 -0.02(-0.10%)
Jan 17, 2007 18.46 18.64 18.39 18.45 2,943,614 -0.01(-0.08%)
Jan 16, 2007 18.55 18.80 18.40 18.46 3,426,595 -0.05(-0.26%)
Jan 12, 2007 18.57 18.73 18.38 18.51 5,711,410 -0.06(-0.34%)
Jan 11, 2007 19.43 19.43 18.31 18.57 6,301,093 -0.64(-3.32%)
Jan 10, 2007 19.21 19.32 18.99 19.21 3,373,139 +0.00(+0.00%)
Jan 09, 2007 19.47 19.59 18.68 19.21 12,900,996 -0.43(-2.17%)
Jan 08, 2007 20.17 20.17 19.42 19.63 4,784,287 -0.04(-0.22%)
Jan 05, 2007 21.32 21.32 19.04 19.68 19,048,404 -3.81(-16.23%)
Jan 04, 2007 22.22 23.53 22.22 23.49 2,725,198 +0.61(+2.68%)
Jan 03, 2007 22.22 23.05 22.10 22.88 2,196,487 +0.70(+3.18%)
Dec 29, 2006 22.48 22.50 22.15 22.17 808,100 -0.31(-1.38%)
Dec 28, 2006 22.26 22.52 22.17 22.48 598,035 +0.24(+1.08%)
Dec 27, 2006 22.27 22.36 22.08 22.25 788,889 -0.00(-0.02%)
Dec 26, 2006 22.57 22.57 22.16 22.25 655,876 +0.00(+0.02%)
Dec 22, 2006 22.51 22.57 22.22 22.25 564,834 -0.17(-0.77%)
Dec 21, 2006 22.58 22.66 22.36 22.42 851,533 -0.22(-0.95%)
Dec 20, 2006 22.18 22.68 22.18 22.63 596,156 +0.34(+1.50%)
Dec 19, 2006 22.36 22.36 22.08 22.30 770,931 -0.06(-0.26%)
Dec 18, 2006 22.68 22.71 22.31 22.36 1,054,288 -0.25(-1.12%)
Dec 15, 2006 22.84 22.92 22.53 22.61 1,248,483 -0.22(-0.94%)
Dec 14, 2006 22.77 23.02 22.77 22.82 1,083,940 +0.09(+0.38%)
Dec 13, 2006 22.55 22.80 22.40 22.74 2,159,736 +0.45(+2.00%)
Dec 12, 2006 22.27 22.36 22.10 22.29 1,208,182 -0.03(-0.13%)
Dec 11, 2006 22.30 22.41 22.17 22.32 1,038,001 +0.00(+0.02%)
Dec 08, 2006 21.79 22.48 21.76 22.32 1,397,574 +0.35(+1.59%)
Dec 07, 2006 21.87 22.12 21.78 21.97 495,509 +0.03(+0.15%)
Dec 06, 2006 22.08 22.12 21.85 21.93 548,338 -0.10(-0.43%)
Dec 05, 2006 21.98 22.07 21.78 22.03 1,001,459 +0.05(+0.22%)
Dec 04, 2006 21.74 22.06 21.74 21.98 1,313,632 +0.15(+0.68%)
Dec 01, 2006 21.69 21.99 21.65 21.83 935,475 -0.10(-0.46%)
Nov 30, 2006 21.63 22.10 21.55 21.93 2,087,279 +0.44(+2.05%)
Nov 29, 2006 21.20 21.54 21.10 21.49 1,196,907 +0.30(+1.40%)
Nov 28, 2006 21.12 21.28 20.91 21.20 1,580,911 -0.11(-0.54%)
Nov 27, 2006 21.51 21.51 21.21 21.31 1,925,659 -0.08(-0.38%)
Nov 24, 2006 21.02 21.45 21.02 21.39 286,698 +0.27(+1.29%)
Nov 22, 2006 21.21 21.30 21.04 21.12 853,203 -0.15(-0.72%)
Nov 21, 2006 21.28 21.28 21.07 21.27 723,322 +0.08(+0.38%)
Nov 20, 2006 21.51 21.55 21.01 21.19 1,264,979 -0.26(-1.23%)
Nov 17, 2006 21.49 21.52 21.32 21.45 532,469 -0.03(-0.16%)
Nov 16, 2006 21.43 21.68 21.33 21.49 1,141,154 +0.14(+0.65%)
Nov 15, 2006 21.42 21.69 21.34 21.35 1,915,009 -0.12(-0.56%)
Nov 14, 2006 20.94 21.50 20.92 21.47 1,890,161 +0.49(+2.35%)
Nov 13, 2006 20.68 21.09 20.56 20.98 1,509,497 +0.33(+1.58%)
Nov 10, 2006 20.50 20.72 20.41 20.65 1,110,041 +0.09(+0.42%)
Nov 09, 2006 20.80 20.83 20.51 20.56 1,559,821 -0.26(-1.24%)
Nov 08, 2006 20.76 20.92 20.71 20.82 1,959,277 -0.01(-0.05%)
Nov 07, 2006 20.39 20.89 20.29 20.83 1,995,610 +0.50(+2.45%)
Nov 06, 2006 20.13 20.42 20.05 20.33 2,198,784 +0.22(+1.12%)
Nov 03, 2006 20.50 20.58 19.87 20.11 2,108,160 -0.43(-2.10%)
Nov 02, 2006 20.67 20.67 20.26 20.54 1,810,603 -0.22(-1.06%)
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.