Skip to main content

Global Payments Inc (NY: GPN )

95.16 -0.49 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 75.14 75.14 74.12 74.73 817,476 -0.51(-0.68%)
Jan 30, 2017 74.87 75.32 73.37 75.24 1,331,599 +0.36(+0.48%)
Jan 27, 2017 75.02 75.41 74.32 74.88 1,264,684 +0.62(+0.83%)
Jan 26, 2017 75.13 75.46 74.18 74.26 1,336,852 -1.43(-1.89%)
Jan 25, 2017 76.66 76.91 75.39 75.69 1,303,366 -0.73(-0.95%)
Jan 24, 2017 75.80 76.49 75.66 76.42 986,465 +0.62(+0.82%)
Jan 23, 2017 76.27 76.46 75.24 75.80 1,233,343 -0.67(-0.87%)
Jan 20, 2017 76.85 77.20 76.16 76.47 1,492,289 -0.30(-0.39%)
Jan 19, 2017 76.55 76.99 76.15 76.77 2,080,584 +0.74(+0.98%)
Jan 18, 2017 75.69 76.74 75.60 76.02 1,819,849 +0.56(+0.74%)
Jan 17, 2017 74.80 75.55 74.63 75.46 1,245,782 +0.29(+0.39%)
Jan 13, 2017 75.17 75.17 75.17 0 +0.14(+0.18%)
Jan 12, 2017 75.24 75.39 74.19 75.04 1,716,955 -0.61(-0.81%)
Jan 11, 2017 74.78 75.82 74.66 75.65 1,375,818 +0.34(+0.45%)
Jan 10, 2017 77.61 77.79 75.29 75.31 2,271,748 -1.85(-2.39%)
Jan 09, 2017 75.81 78.21 75.48 77.16 3,992,046 +5.16(+7.17%)
Jan 06, 2017 71.12 72.15 70.80 71.99 1,635,775 +1.00(+1.40%)
Jan 05, 2017 70.37 71.50 70.37 71.00 1,800,861 +0.28(+0.40%)
Jan 04, 2017 68.36 70.72 68.11 70.72 1,830,163 +2.54(+3.73%)
Jan 03, 2017 67.67 68.61 66.76 68.17 1,696,491 +1.05(+1.57%)
Dec 30, 2016 67.12 67.12 67.12 0 -0.40(-0.59%)
Dec 29, 2016 67.50 67.64 66.89 67.51 1,057,235 +0.14(+0.22%)
Dec 28, 2016 68.38 68.51 67.04 67.37 924,958 -1.03(-1.50%)
Dec 27, 2016 68.16 68.50 67.90 68.39 513,667 +0.42(+0.61%)
Dec 23, 2016 67.98 67.98 67.98 0 +0.26(+0.39%)
Dec 22, 2016 68.43 68.43 67.47 67.72 729,272 -0.81(-1.19%)
Dec 21, 2016 69.18 69.34 68.15 68.53 963,270 -0.53(-0.77%)
Dec 20, 2016 69.01 69.26 68.58 69.06 1,135,060 +0.62(+0.90%)
Dec 19, 2016 68.14 69.04 68.14 68.44 990,804 +0.47(+0.70%)
Dec 16, 2016 68.58 68.58 67.66 67.97 1,801,340 -0.33(-0.48%)
Dec 15, 2016 68.87 69.71 68.26 68.30 1,122,404 -0.80(-1.16%)
Dec 14, 2016 69.48 69.79 68.83 69.10 1,139,708 -0.38(-0.54%)
Dec 13, 2016 69.15 70.10 69.15 69.48 1,070,085 +0.59(+0.86%)
Dec 12, 2016 69.34 70.22 68.67 68.89 1,133,399 -0.92(-1.32%)
Dec 09, 2016 69.30 69.85 69.10 69.81 1,214,639 +0.40(+0.57%)
Dec 08, 2016 68.44 69.49 67.82 69.41 995,180 +0.88(+1.28%)
Dec 07, 2016 67.88 68.64 66.99 68.53 1,100,738 +0.94(+1.39%)
Dec 06, 2016 67.81 67.99 66.93 67.59 1,464,934 +0.16(+0.24%)
Dec 05, 2016 66.27 67.74 66.27 67.43 1,744,116 +1.55(+2.35%)
Dec 02, 2016 64.20 66.00 63.90 65.88 1,742,161 +1.65(+2.57%)
Dec 01, 2016 66.62 66.66 63.73 64.23 2,511,653 -2.06(-3.11%)
Nov 30, 2016 68.62 68.76 66.29 66.29 1,501,782 -1.97(-2.89%)
Nov 29, 2016 69.24 69.41 68.12 68.26 1,157,505 -0.92(-1.33%)
Nov 28, 2016 69.76 69.95 69.08 69.18 1,146,631 -0.53(-0.76%)
Nov 25, 2016 69.55 69.79 69.47 69.71 235,697 +0.00(+0.00%)
Nov 23, 2016 69.71 69.71 69.71 0 +0.36(+0.52%)
Nov 22, 2016 69.59 69.85 68.42 69.35 906,429 -0.26(-0.38%)
Nov 21, 2016 68.60 69.68 68.45 69.61 1,165,314 +1.24(+1.81%)
Nov 18, 2016 67.62 68.50 67.35 68.38 1,278,164 +0.92(+1.36%)
Nov 17, 2016 68.01 68.16 66.90 67.46 1,157,687 -0.17(-0.26%)
Nov 16, 2016 65.74 67.74 65.71 67.63 1,977,364 +1.83(+2.78%)
Nov 15, 2016 63.14 66.73 62.50 65.80 3,223,869 +1.43(+2.22%)
Nov 14, 2016 67.44 67.68 64.05 64.37 3,278,297 -2.82(-4.20%)
Nov 11, 2016 68.45 68.67 67.12 67.20 1,699,479 -1.39(-2.03%)
Nov 10, 2016 70.80 71.15 67.82 68.59 1,810,713 -1.82(-2.58%)
Nov 09, 2016 68.10 70.54 68.10 70.41 1,142,469 +0.17(+0.25%)
Nov 08, 2016 69.14 70.50 68.73 70.23 1,002,127 +0.79(+1.14%)
Nov 07, 2016 69.70 69.73 68.97 69.44 1,080,769 +0.98(+1.43%)
Nov 04, 2016 68.89 69.51 68.25 68.46 1,167,950 +0.32(+0.47%)
Nov 03, 2016 68.56 68.56 67.87 68.14 767,373 -0.15(-0.21%)
Nov 02, 2016 69.18 69.41 68.21 68.29 956,706 -1.08(-1.56%)
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.