Skip to main content

Global Payments Inc (NY: GPN )

94.79 -0.86 (-0.90%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.20 21.31 20.95 21.14 918,122 +0.02(+0.11%)
Nov 29, 2012 21.12 21.21 21.02 21.12 709,571 +0.09(+0.44%)
Nov 28, 2012 20.86 21.25 20.79 21.03 2,145,979 +0.12(+0.55%)
Nov 27, 2012 20.95 21.20 20.74 20.91 1,274,364 -0.15(-0.73%)
Nov 26, 2012 20.76 21.21 20.76 21.07 1,696,539 +0.23(+1.09%)
Nov 23, 2012 20.55 20.84 20.34 20.84 365,353 +0.38(+1.86%)
Nov 21, 2012 20.25 20.46 20.22 20.46 1,249,604 +0.25(+1.21%)
Nov 20, 2012 20.39 20.46 20.19 20.21 1,696,246 -0.23(-1.11%)
Nov 19, 2012 20.33 20.51 20.22 20.44 1,956,050 +0.27(+1.36%)
Nov 16, 2012 19.93 20.20 19.81 20.16 1,516,006 +0.22(+1.11%)
Nov 15, 2012 19.92 20.03 19.80 19.94 945,640 +0.01(+0.05%)
Nov 14, 2012 20.18 20.40 19.86 19.93 2,299,244 -0.23(-1.12%)
Nov 13, 2012 20.01 20.36 20.01 20.16 1,065,639 +0.06(+0.29%)
Nov 12, 2012 20.01 20.24 20.00 20.10 499,251 +0.15(+0.75%)
Nov 09, 2012 19.93 20.09 19.74 19.95 1,836,722 -0.02(-0.10%)
Nov 08, 2012 20.27 20.35 19.97 19.97 1,452,268 -0.29(-1.43%)
Nov 07, 2012 20.70 20.77 20.26 20.26 1,479,299 -0.54(-2.61%)
Nov 06, 2012 20.60 21.00 20.57 20.81 1,601,997 +0.14(+0.68%)
Nov 05, 2012 20.87 20.92 20.64 20.67 800,933 -0.16(-0.76%)
Nov 02, 2012 21.14 21.23 20.81 20.82 1,236,603 -0.30(-1.44%)
Nov 01, 2012 20.62 21.28 20.23 21.13 2,661,503 +0.55(+2.69%)
Oct 31, 2012 20.60 20.72 20.29 20.57 1,813,595 -0.15(-0.72%)
Oct 26, 2012 20.68 20.72 20.72 20.72 2,500,494 +0.06(+0.30%)
Oct 25, 2012 20.69 20.76 20.57 20.66 1,497,493 +0.11(+0.54%)
Oct 24, 2012 20.78 20.81 20.44 20.55 1,697,007 -0.16(-0.79%)
Oct 23, 2012 20.73 20.77 20.45 20.71 1,797,018 -0.18(-0.88%)
Oct 19, 2012 20.93 20.98 20.81 20.90 2,245,146 -0.06(-0.30%)
Oct 18, 2012 21.06 21.16 20.90 20.96 893,443 -0.13(-0.64%)
Oct 17, 2012 20.91 21.15 20.86 21.09 1,391,046 +0.17(+0.83%)
Oct 16, 2012 20.81 20.93 20.78 20.92 761,314 +0.14(+0.67%)
Oct 15, 2012 20.76 20.94 20.65 20.78 923,129 +0.02(+0.12%)
Oct 12, 2012 20.65 20.83 20.58 20.76 2,079,655 +0.07(+0.33%)
Oct 11, 2012 20.69 20.76 20.54 20.69 2,013,639 +0.18(+0.87%)
Oct 10, 2012 20.63 20.66 20.42 20.51 2,032,410 -0.12(-0.56%)
Oct 09, 2012 20.81 20.93 20.62 20.63 1,464,337 -0.23(-1.08%)
Oct 08, 2012 21.05 21.06 20.81 20.85 1,220,901 -0.24(-1.12%)
Oct 05, 2012 21.20 21.27 21.06 21.09 1,244,861 -0.03(-0.16%)
Oct 04, 2012 20.73 21.19 20.66 21.12 3,683,123 +0.54(+2.62%)
Oct 03, 2012 20.68 20.76 20.39 20.58 3,503,257 -0.09(-0.44%)
Oct 02, 2012 20.16 20.79 20.16 20.68 2,953,371 +0.56(+2.80%)
Oct 01, 2012 20.25 20.30 19.82 20.11 4,446,179 -0.02(-0.10%)
Sep 28, 2012 20.87 21.12 19.91 20.13 6,772,066 -0.95(-4.50%)
Sep 27, 2012 20.87 21.09 20.73 21.08 1,338,745 +0.26(+1.25%)
Sep 26, 2012 21.05 21.08 20.68 20.82 1,531,580 -0.15(-0.71%)
Sep 25, 2012 21.21 21.38 20.90 20.97 1,911,726 -0.08(-0.39%)
Sep 24, 2012 21.12 21.19 20.90 21.05 1,191,634 -0.14(-0.66%)
Sep 21, 2012 21.12 21.27 20.99 21.19 2,281,219 +0.21(+0.99%)
Sep 20, 2012 21.01 21.17 20.85 20.98 1,222,792 -0.09(-0.41%)
Sep 19, 2012 20.86 21.10 20.82 21.07 1,058,849 +0.25(+1.18%)
Sep 18, 2012 20.91 20.96 20.71 20.82 1,374,024 -0.17(-0.83%)
Sep 17, 2012 20.88 21.07 20.76 21.00 2,369,757 +0.13(+0.60%)
Sep 14, 2012 20.75 21.03 20.71 20.87 1,124,549 +0.17(+0.81%)
Sep 13, 2012 20.50 20.82 20.50 20.70 1,296,194 +0.20(+0.96%)
Sep 12, 2012 20.28 20.55 20.28 20.51 857,413 +0.06(+0.28%)
Sep 11, 2012 20.38 20.50 20.26 20.45 1,573,376 +0.01(+0.07%)
Sep 10, 2012 20.16 20.56 20.10 20.43 1,838,180 +0.30(+1.48%)
Sep 07, 2012 20.30 20.30 20.03 20.14 1,950,871 -0.12(-0.59%)
Sep 06, 2012 20.22 20.45 20.21 20.26 1,423,960 +0.09(+0.43%)
Sep 05, 2012 20.01 20.21 19.93 20.17 1,353,880 +0.17(+0.87%)
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.