Skip to main content

Global Payments Inc (NY: GPN )

91.92 -1.97 (-2.09%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 75.14 75.14 74.11 74.72 817,555 -0.51(-0.68%)
Jan 30, 2017 74.87 75.31 73.37 75.23 1,331,728 +0.36(+0.48%)
Jan 27, 2017 75.01 75.40 74.31 74.88 1,264,806 +0.62(+0.83%)
Jan 26, 2017 75.13 75.45 74.17 74.26 1,336,981 -1.43(-1.89%)
Jan 25, 2017 76.65 76.91 75.38 75.69 1,303,492 -0.73(-0.95%)
Jan 24, 2017 75.79 76.48 75.65 76.41 986,561 +0.62(+0.82%)
Jan 23, 2017 76.26 76.45 75.23 75.79 1,233,462 -0.67(-0.87%)
Jan 20, 2017 76.84 77.20 76.15 76.46 1,492,433 -0.30(-0.39%)
Jan 19, 2017 76.54 76.98 76.14 76.76 2,080,786 +0.74(+0.98%)
Jan 18, 2017 75.69 76.73 75.59 76.02 1,820,025 +0.56(+0.74%)
Jan 17, 2017 74.79 75.54 74.62 75.46 1,245,902 +0.29(+0.39%)
Jan 13, 2017 75.17 75.17 75.17 0 +0.14(+0.18%)
Jan 12, 2017 75.23 75.38 74.18 75.03 1,717,121 -0.61(-0.81%)
Jan 11, 2017 74.77 75.81 74.65 75.64 1,375,951 +0.34(+0.45%)
Jan 10, 2017 77.60 77.79 75.28 75.30 2,271,968 -1.85(-2.39%)
Jan 09, 2017 75.80 78.20 75.47 77.15 3,992,433 +5.16(+7.17%)
Jan 06, 2017 71.11 72.14 70.80 71.98 1,635,933 +1.00(+1.40%)
Jan 05, 2017 70.36 71.49 70.36 70.99 1,801,036 +0.28(+0.40%)
Jan 04, 2017 68.35 70.71 68.11 70.71 1,830,340 +2.54(+3.73%)
Jan 03, 2017 67.66 68.60 66.75 68.17 1,696,655 +1.05(+1.57%)
Dec 30, 2016 67.11 67.11 67.11 0 -0.40(-0.59%)
Dec 29, 2016 67.49 67.63 66.88 67.51 1,057,338 +0.15(+0.22%)
Dec 28, 2016 68.38 68.50 67.03 67.36 925,048 -1.02(-1.50%)
Dec 27, 2016 68.16 68.49 67.89 68.39 513,716 +0.42(+0.61%)
Dec 23, 2016 67.97 67.97 67.97 0 +0.26(+0.39%)
Dec 22, 2016 68.43 68.43 67.46 67.71 729,343 -0.81(-1.19%)
Dec 21, 2016 69.17 69.34 68.15 68.52 963,363 -0.53(-0.77%)
Dec 20, 2016 69.01 69.26 68.57 69.05 1,135,170 +0.62(+0.90%)
Dec 19, 2016 68.14 69.04 68.14 68.44 990,900 +0.47(+0.70%)
Dec 16, 2016 68.57 68.57 67.65 67.96 1,801,514 -0.33(-0.48%)
Dec 15, 2016 68.86 69.70 68.26 68.29 1,122,513 -0.80(-1.16%)
Dec 14, 2016 69.47 69.78 68.82 69.09 1,139,818 -0.38(-0.54%)
Dec 13, 2016 69.14 70.09 69.14 69.47 1,070,188 +0.59(+0.86%)
Dec 12, 2016 69.34 70.22 68.67 68.88 1,133,508 -0.92(-1.32%)
Dec 09, 2016 69.30 69.85 69.09 69.80 1,214,757 +0.40(+0.57%)
Dec 08, 2016 68.44 69.48 67.82 69.40 995,277 +0.88(+1.28%)
Dec 07, 2016 67.88 68.63 66.99 68.52 1,100,844 +0.94(+1.39%)
Dec 06, 2016 67.81 67.98 66.93 67.59 1,465,076 +0.16(+0.24%)
Dec 05, 2016 66.26 67.73 66.26 67.42 1,744,284 +1.55(+2.35%)
Dec 02, 2016 64.19 65.99 63.89 65.87 1,742,329 +1.65(+2.57%)
Dec 01, 2016 66.62 66.66 63.73 64.22 2,511,896 -2.06(-3.11%)
Nov 30, 2016 68.61 68.76 66.28 66.28 1,501,927 -1.97(-2.89%)
Nov 29, 2016 69.23 69.40 68.12 68.25 1,157,616 -0.92(-1.33%)
Nov 28, 2016 69.75 69.94 69.07 69.17 1,146,742 -0.53(-0.76%)
Nov 25, 2016 69.55 69.78 69.46 69.70 235,719 +0.00(+0.00%)
Nov 23, 2016 69.70 69.70 69.70 0 +0.36(+0.52%)
Nov 22, 2016 69.59 69.85 68.42 69.34 906,516 -0.26(-0.37%)
Nov 21, 2016 68.59 69.67 68.44 69.61 1,165,427 +1.24(+1.81%)
Nov 18, 2016 67.61 68.49 67.34 68.37 1,278,288 +0.92(+1.36%)
Nov 17, 2016 68.00 68.15 66.89 67.45 1,157,799 -0.17(-0.26%)
Nov 16, 2016 65.74 67.73 65.70 67.62 1,977,555 +1.83(+2.78%)
Nov 15, 2016 63.14 66.72 62.49 65.80 3,224,181 +1.43(+2.22%)
Nov 14, 2016 67.43 67.67 64.05 64.37 3,278,614 -2.82(-4.20%)
Nov 11, 2016 68.45 68.66 67.11 67.19 1,699,643 -1.39(-2.03%)
Nov 10, 2016 70.80 71.14 67.82 68.58 1,810,888 -1.82(-2.58%)
Nov 09, 2016 68.10 70.53 68.10 70.40 1,142,580 +0.17(+0.25%)
Nov 08, 2016 69.13 70.50 68.73 70.22 1,002,224 +0.79(+1.14%)
Nov 07, 2016 69.69 69.72 68.96 69.43 1,080,874 +0.98(+1.43%)
Nov 04, 2016 68.88 69.50 68.25 68.46 1,168,063 +0.32(+0.47%)
Nov 03, 2016 68.55 68.55 67.87 68.14 767,447 -0.14(-0.21%)
Nov 02, 2016 69.17 69.40 68.20 68.28 956,799 -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.