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 (%)
Nov 30, 2012 21.20 21.31 20.95 21.14 918,033 +0.02(+0.11%)
Nov 29, 2012 21.12 21.21 21.02 21.12 709,502 +0.09(+0.44%)
Nov 28, 2012 20.87 21.26 20.79 21.03 2,145,771 +0.12(+0.55%)
Nov 27, 2012 20.95 21.20 20.74 20.91 1,274,241 -0.15(-0.73%)
Nov 26, 2012 20.76 21.21 20.76 21.07 1,696,375 +0.23(+1.09%)
Nov 23, 2012 20.55 20.84 20.35 20.84 365,318 +0.38(+1.86%)
Nov 21, 2012 20.25 20.47 20.22 20.46 1,249,483 +0.25(+1.21%)
Nov 20, 2012 20.39 20.47 20.19 20.22 1,696,082 -0.23(-1.11%)
Nov 19, 2012 20.33 20.51 20.22 20.44 1,955,860 +0.27(+1.36%)
Nov 16, 2012 19.94 20.21 19.81 20.17 1,515,859 +0.22(+1.11%)
Nov 15, 2012 19.92 20.03 19.81 19.95 945,549 +0.01(+0.05%)
Nov 14, 2012 20.18 20.40 19.86 19.94 2,299,021 -0.23(-1.12%)
Nov 13, 2012 20.01 20.36 20.01 20.16 1,065,536 +0.06(+0.29%)
Nov 12, 2012 20.01 20.24 20.00 20.10 499,202 +0.15(+0.75%)
Nov 09, 2012 19.94 20.09 19.74 19.96 1,836,544 -0.02(-0.10%)
Nov 08, 2012 20.27 20.35 19.97 19.97 1,452,128 -0.29(-1.43%)
Nov 07, 2012 20.71 20.78 20.26 20.26 1,479,156 -0.54(-2.61%)
Nov 06, 2012 20.60 21.00 20.58 20.81 1,601,841 +0.14(+0.68%)
Nov 05, 2012 20.87 20.92 20.64 20.67 800,855 -0.16(-0.76%)
Nov 02, 2012 21.14 21.23 20.82 20.83 1,236,483 -0.30(-1.43%)
Nov 01, 2012 20.62 21.28 20.23 21.13 2,661,245 +0.55(+2.69%)
Oct 31, 2012 20.60 20.73 20.29 20.58 1,813,420 -0.15(-0.72%)
Oct 26, 2012 20.68 20.73 20.73 20.73 2,500,251 +0.06(+0.30%)
Oct 25, 2012 20.69 20.76 20.58 20.66 1,497,348 +0.11(+0.54%)
Oct 24, 2012 20.78 20.81 20.44 20.55 1,696,842 -0.16(-0.79%)
Oct 23, 2012 20.73 20.77 20.46 20.72 1,796,844 -0.18(-0.87%)
Oct 19, 2012 20.94 20.98 20.82 20.90 2,244,928 -0.06(-0.30%)
Oct 18, 2012 21.06 21.16 20.90 20.96 893,356 -0.13(-0.64%)
Oct 17, 2012 20.91 21.15 20.86 21.10 1,390,912 +0.17(+0.83%)
Oct 16, 2012 20.82 20.93 20.78 20.92 761,240 +0.14(+0.67%)
Oct 15, 2012 20.76 20.95 20.65 20.78 923,040 +0.02(+0.12%)
Oct 12, 2012 20.65 20.84 20.59 20.76 2,079,453 +0.07(+0.33%)
Oct 11, 2012 20.70 20.76 20.54 20.69 2,013,444 +0.18(+0.87%)
Oct 10, 2012 20.63 20.66 20.42 20.51 2,032,213 -0.12(-0.56%)
Oct 09, 2012 20.81 20.93 20.62 20.63 1,464,195 -0.23(-1.08%)
Oct 08, 2012 21.05 21.06 20.81 20.86 1,220,783 -0.24(-1.12%)
Oct 05, 2012 21.20 21.27 21.06 21.09 1,244,740 -0.03(-0.16%)
Oct 04, 2012 20.73 21.19 20.66 21.12 3,682,766 +0.54(+2.62%)
Oct 03, 2012 20.68 20.76 20.39 20.59 3,502,918 -0.09(-0.44%)
Oct 02, 2012 20.16 20.79 20.16 20.68 2,953,085 +0.56(+2.80%)
Oct 01, 2012 20.25 20.31 19.83 20.11 4,445,748 -0.02(-0.10%)
Sep 28, 2012 20.87 21.12 19.91 20.13 6,771,410 -0.95(-4.50%)
Sep 27, 2012 20.87 21.09 20.73 21.08 1,338,615 +0.26(+1.25%)
Sep 26, 2012 21.05 21.09 20.68 20.82 1,531,432 -0.15(-0.71%)
Sep 25, 2012 21.21 21.38 20.90 20.97 1,911,541 -0.08(-0.39%)
Sep 24, 2012 21.12 21.19 20.90 21.05 1,191,519 -0.14(-0.66%)
Sep 21, 2012 21.12 21.27 20.99 21.19 2,280,998 +0.21(+0.99%)
Sep 20, 2012 21.01 21.17 20.86 20.99 1,222,673 -0.09(-0.41%)
Sep 19, 2012 20.86 21.10 20.82 21.07 1,058,746 +0.25(+1.18%)
Sep 18, 2012 20.91 20.97 20.71 20.83 1,373,891 -0.17(-0.82%)
Sep 17, 2012 20.88 21.07 20.76 21.00 2,369,527 +0.13(+0.60%)
Sep 14, 2012 20.75 21.03 20.72 20.87 1,124,440 +0.17(+0.81%)
Sep 13, 2012 20.50 20.82 20.50 20.71 1,296,069 +0.20(+0.96%)
Sep 12, 2012 20.28 20.55 20.28 20.51 857,330 +0.06(+0.28%)
Sep 11, 2012 20.38 20.50 20.26 20.45 1,573,224 +0.01(+0.07%)
Sep 10, 2012 20.17 20.56 20.10 20.44 1,838,002 +0.30(+1.48%)
Sep 07, 2012 20.31 20.31 20.03 20.14 1,950,682 -0.12(-0.59%)
Sep 06, 2012 20.22 20.45 20.21 20.26 1,423,822 +0.09(+0.43%)
Sep 05, 2012 20.01 20.21 19.94 20.17 1,353,748 +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.