Skip to main content

Global Payments Inc (NY: GPN )

93.89 -0.28 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.05 39.06 38.72 38.86 1,537,587 +0.34(+0.89%)
Oct 30, 2014 38.37 38.71 38.09 38.52 1,191,126 +0.09(+0.23%)
Oct 29, 2014 38.72 38.85 38.25 38.43 1,292,671 -0.24(-0.62%)
Oct 28, 2014 38.09 38.68 37.99 38.67 717,243 +0.73(+1.93%)
Oct 27, 2014 37.81 38.05 37.93 37.94 1,325,352 +0.00(+0.01%)
Oct 24, 2014 37.42 37.96 37.40 37.93 878,826 +0.59(+1.58%)
Oct 23, 2014 37.50 37.64 37.22 37.34 1,059,654 +0.21(+0.57%)
Oct 22, 2014 37.12 37.74 36.83 37.13 2,608,700 +0.66(+1.81%)
Oct 21, 2014 35.52 36.48 35.35 36.47 1,725,181 +1.27(+3.62%)
Oct 20, 2014 34.83 35.21 34.83 35.20 1,144,737 +0.27(+0.77%)
Oct 17, 2014 34.99 35.37 34.63 34.93 1,904,383 +0.25(+0.72%)
Oct 16, 2014 34.12 34.80 34.05 34.67 1,918,741 +0.00(+0.00%)
Oct 15, 2014 34.28 35.08 33.98 34.67 2,630,372 -0.08(-0.24%)
Oct 14, 2014 34.75 35.21 34.64 34.76 2,267,651 +0.15(+0.45%)
Oct 13, 2014 35.23 35.45 34.59 34.60 2,248,081 -0.58(-1.65%)
Oct 10, 2014 35.75 36.11 35.16 35.18 2,136,327 -0.53(-1.47%)
Oct 09, 2014 36.56 36.65 35.69 35.71 1,768,220 -0.85(-2.32%)
Oct 08, 2014 36.51 36.68 36.04 36.56 2,046,608 +0.05(+0.15%)
Oct 07, 2014 37.06 37.09 36.50 36.50 1,746,050 -0.76(-2.05%)
Oct 06, 2014 37.05 37.69 36.99 37.27 3,736,550 +0.42(+1.15%)
Oct 03, 2014 35.20 37.02 34.98 36.84 4,295,222 +1.96(+5.63%)
Oct 02, 2014 34.80 35.53 34.03 34.88 4,003,640 +1.67(+5.03%)
Oct 01, 2014 33.74 33.82 33.12 33.21 2,419,685 -0.53(-1.56%)
Sep 30, 2014 33.98 34.12 33.67 33.73 1,956,259 -0.16(-0.47%)
Sep 29, 2014 33.73 34.14 33.70 33.89 1,308,463 -0.19(-0.57%)
Sep 26, 2014 33.61 34.25 33.48 34.09 1,556,132 +0.61(+1.83%)
Sep 25, 2014 33.59 33.81 33.18 33.47 1,758,189 -0.14(-0.42%)
Sep 24, 2014 33.57 33.74 33.50 33.61 1,363,257 +0.08(+0.24%)
Sep 23, 2014 33.88 34.13 33.53 33.53 957,481 -0.52(-1.52%)
Sep 22, 2014 34.20 34.68 34.02 34.05 815,863 -0.25(-0.72%)
Sep 19, 2014 34.88 34.90 34.22 34.29 2,035,380 -0.37(-1.07%)
Sep 18, 2014 34.59 34.93 34.50 34.66 828,471 +0.20(+0.57%)
Sep 17, 2014 34.51 34.76 34.35 34.47 678,836 -0.06(-0.18%)
Sep 16, 2014 34.06 34.70 33.82 34.53 1,373,017 +0.31(+0.90%)
Sep 15, 2014 34.30 34.38 34.04 34.22 1,096,124 -0.08(-0.23%)
Sep 12, 2014 34.45 34.58 34.04 34.30 1,032,925 -0.14(-0.39%)
Sep 11, 2014 34.52 34.63 34.27 34.43 918,648 -0.16(-0.46%)
Sep 10, 2014 34.18 34.66 34.07 34.59 1,085,955 +0.34(+1.00%)
Sep 09, 2014 34.78 34.94 34.22 34.25 1,857,379 -0.60(-1.72%)
Sep 08, 2014 34.97 35.06 34.69 34.85 406,093 -0.14(-0.41%)
Sep 05, 2014 34.78 35.01 34.76 34.99 405,295 +0.26(+0.74%)
Sep 04, 2014 34.90 34.96 34.74 34.74 1,178,518 -0.09(-0.25%)
Sep 03, 2014 35.28 35.43 34.62 34.82 1,091,753 -0.34(-0.97%)
Sep 02, 2014 35.10 35.62 35.07 35.17 1,497,602 +0.06(+0.18%)
Aug 29, 2014 34.89 35.10 35.10 35.10 1,486,962 +0.26(+0.73%)
Aug 28, 2014 34.85 34.94 34.65 34.85 572,532 -0.07(-0.19%)
Aug 27, 2014 34.97 34.99 34.70 34.92 767,022 -0.07(-0.19%)
Aug 26, 2014 35.03 35.11 34.86 34.98 462,646 +0.06(+0.17%)
Aug 25, 2014 35.04 35.04 34.82 34.93 514,678 +0.11(+0.31%)
Aug 22, 2014 34.70 35.00 34.63 34.82 554,739 +0.05(+0.14%)
Aug 21, 2014 34.80 34.97 34.64 34.77 658,887 +0.04(+0.11%)
Aug 20, 2014 34.65 34.76 34.32 34.73 775,165 +0.02(+0.07%)
Aug 19, 2014 34.68 34.80 34.63 34.71 705,822 +0.17(+0.49%)
Aug 18, 2014 34.46 34.71 34.30 34.54 667,529 +0.28(+0.82%)
Aug 15, 2014 34.40 34.58 34.07 34.26 1,309,822 -0.03(-0.08%)
Aug 14, 2014 34.13 34.38 34.08 34.29 1,151,213 +0.14(+0.40%)
Aug 13, 2014 33.47 34.15 33.47 34.15 2,290,295 +0.79(+2.37%)
Aug 12, 2014 33.41 33.76 33.26 33.36 815,151 -0.17(-0.50%)
Aug 11, 2014 33.42 33.80 33.40 33.53 1,008,551 +0.25(+0.75%)
Aug 08, 2014 32.86 33.39 32.86 33.28 2,687,959 +0.45(+1.38%)
Aug 07, 2014 32.93 32.93 32.50 32.83 1,975,987 +0.02(+0.07%)
Aug 06, 2014 32.59 33.25 32.59 32.80 1,483,415 -0.08(-0.23%)
Aug 05, 2014 33.31 33.40 32.85 32.88 1,631,876 -0.59(-1.76%)
Aug 04, 2014 33.50 33.55 33.26 33.47 1,415,692 +0.04(+0.12%)
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.