Skip to main content

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 98.68 100.60 98.09 100.56 1,778,373 +2.00(+2.03%)
Oct 30, 2017 98.03 98.66 97.71 98.55 763,021 +0.30(+0.31%)
Oct 27, 2017 97.51 98.27 96.63 98.25 1,154,014 +1.13(+1.17%)
Oct 26, 2017 96.50 97.30 96.02 97.12 1,857,378 +0.85(+0.88%)
Oct 25, 2017 94.57 96.31 94.57 96.27 946,004 +1.72(+1.82%)
Oct 24, 2017 94.77 94.81 94.24 94.55 567,666 +0.29(+0.31%)
Oct 23, 2017 94.32 94.67 93.98 94.26 1,278,121 +0.26(+0.28%)
Oct 20, 2017 93.89 94.19 93.34 94.00 959,451 +0.35(+0.37%)
Oct 19, 2017 93.11 93.70 92.91 93.65 954,248 -0.06(-0.06%)
Oct 18, 2017 94.50 94.93 93.60 93.71 1,000,965 -0.78(-0.83%)
Oct 17, 2017 96.06 96.07 94.33 94.49 932,406 -1.61(-1.67%)
Oct 16, 2017 96.63 96.93 95.79 96.10 751,971 -0.29(-0.30%)
Oct 13, 2017 96.15 96.84 95.81 96.39 599,036 +0.56(+0.59%)
Oct 12, 2017 95.74 96.65 95.43 95.82 747,924 -0.01(-0.01%)
Oct 11, 2017 95.39 96.36 95.15 95.83 1,064,849 +0.53(+0.56%)
Oct 10, 2017 95.41 97.06 94.89 95.30 1,677,306 +0.36(+0.38%)
Oct 09, 2017 93.79 95.91 93.61 94.94 895,202 +1.16(+1.24%)
Oct 06, 2017 93.32 94.04 93.13 93.78 650,791 +0.15(+0.17%)
Oct 05, 2017 93.24 94.11 92.75 93.63 805,569 +0.36(+0.38%)
Oct 04, 2017 93.71 93.71 92.62 93.27 1,049,574 -0.19(-0.21%)
Oct 03, 2017 93.17 94.62 92.96 93.46 1,171,628 +0.47(+0.51%)
Oct 02, 2017 92.10 93.07 91.90 92.99 1,089,694 +1.06(+1.16%)
Sep 29, 2017 90.85 91.96 90.56 91.93 863,892 +1.05(+1.16%)
Sep 28, 2017 91.11 91.44 89.93 90.87 1,219,122 -0.52(-0.57%)
Sep 27, 2017 91.73 92.44 91.32 91.39 1,249,711 +0.13(+0.14%)
Sep 26, 2017 91.25 91.85 90.57 91.27 1,379,827 +0.15(+0.16%)
Sep 25, 2017 92.54 92.75 90.87 91.12 1,625,103 -1.57(-1.69%)
Sep 22, 2017 93.38 94.02 92.04 92.69 837,675 -0.50(-0.54%)
Sep 21, 2017 92.44 93.40 92.24 93.19 706,620 +0.70(+0.75%)
Sep 20, 2017 93.03 93.44 92.01 92.50 1,091,966 -0.44(-0.48%)
Sep 19, 2017 94.00 94.00 92.93 92.94 870,648 -0.88(-0.94%)
Sep 18, 2017 94.51 94.66 93.54 93.82 1,145,434 -0.55(-0.58%)
Sep 15, 2017 93.83 94.61 93.69 94.37 1,379,138 +0.51(+0.55%)
Sep 14, 2017 93.90 94.63 93.56 93.86 1,125,940 -0.33(-0.35%)
Sep 13, 2017 94.79 94.89 93.97 94.19 917,145 -0.68(-0.71%)
Sep 12, 2017 93.82 94.92 93.61 94.87 1,215,974 +1.53(+1.64%)
Sep 11, 2017 92.45 93.74 91.61 93.34 955,715 +1.36(+1.48%)
Sep 08, 2017 92.73 92.99 91.55 91.97 1,083,329 -0.87(-0.94%)
Sep 07, 2017 91.74 93.01 91.44 92.85 671,357 +1.18(+1.29%)
Sep 06, 2017 92.03 92.28 91.56 91.67 652,908 -0.08(-0.08%)
Sep 05, 2017 92.02 92.61 91.30 91.74 677,579 -0.65(-0.70%)
Sep 01, 2017 92.65 92.97 92.10 92.39 403,325 +0.03(+0.03%)
Aug 31, 2017 91.89 92.56 91.42 92.36 715,918 +0.94(+1.03%)
Aug 30, 2017 90.86 91.50 90.50 91.42 584,966 +0.51(+0.56%)
Aug 29, 2017 90.17 91.12 89.86 90.91 510,098 +0.12(+0.13%)
Aug 28, 2017 90.58 90.93 90.24 90.79 581,932 +0.50(+0.56%)
Aug 25, 2017 91.28 91.62 90.00 90.29 691,915 -0.88(-0.97%)
Aug 24, 2017 91.64 91.86 90.97 91.17 480,041 -0.31(-0.34%)
Aug 23, 2017 92.36 92.70 91.20 91.48 681,961 -1.23(-1.32%)
Aug 22, 2017 91.64 92.81 91.52 92.71 603,688 +1.24(+1.35%)
Aug 21, 2017 90.62 91.51 90.50 91.47 886,726 +0.78(+0.86%)
Aug 18, 2017 90.67 91.18 90.39 90.69 799,270 +0.09(+0.10%)
Aug 17, 2017 91.33 91.94 90.56 90.60 627,378 -0.90(-0.98%)
Aug 16, 2017 91.34 91.78 91.12 91.50 815,889 +0.27(+0.30%)
Aug 15, 2017 91.47 91.89 91.23 91.23 813,967 -0.15(-0.17%)
Aug 14, 2017 91.11 91.83 91.00 91.38 953,586 +1.13(+1.25%)
Aug 11, 2017 90.52 91.28 90.16 90.25 961,833 -0.32(-0.35%)
Aug 10, 2017 92.69 93.06 90.44 90.57 1,349,768 -2.30(-2.48%)
Aug 09, 2017 93.82 93.99 92.82 92.87 1,532,575 -0.90(-0.96%)
Aug 08, 2017 93.15 94.33 93.00 93.77 1,168,602 +0.18(+0.20%)
Aug 07, 2017 94.37 94.73 93.50 93.59 2,130,020 -0.93(-0.98%)
Aug 04, 2017 92.59 94.78 92.18 94.52 2,200,825 +2.49(+2.70%)
Aug 03, 2017 91.36 92.29 89.78 92.03 2,208,794 -0.25(-0.27%)
Aug 02, 2017 92.28 92.58 91.25 92.28 1,342,906 -0.10(-0.10%)
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.