Skip to main content

Global Payments Inc (NY: GPN )

92.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.38 22.47 22.17 22.17 654,264 -0.21(-0.92%)
Dec 30, 2010 22.21 22.45 22.19 22.38 722,894 +0.21(+0.93%)
Dec 29, 2010 22.35 22.40 22.16 22.17 865,760 -0.15(-0.69%)
Dec 28, 2010 22.18 22.36 22.09 22.33 879,503 +0.19(+0.87%)
Dec 27, 2010 21.96 22.15 21.91 22.13 533,049 +0.14(+0.65%)
Dec 23, 2010 22.03 22.12 21.93 21.99 598,842 -0.03(-0.13%)
Dec 22, 2010 21.76 22.02 21.68 22.02 1,024,699 +0.33(+1.53%)
Dec 21, 2010 21.52 21.70 21.33 21.69 728,307 +0.19(+0.87%)
Dec 20, 2010 21.57 21.66 21.34 21.50 644,145 +0.04(+0.20%)
Dec 17, 2010 21.25 21.55 21.25 21.46 1,553,780 +0.39(+1.84%)
Dec 16, 2010 21.39 21.51 20.84 21.07 2,165,246 -0.25(-1.17%)
Dec 15, 2010 21.21 21.50 21.21 21.32 1,007,197 +0.06(+0.27%)
Dec 14, 2010 21.04 21.37 20.94 21.26 797,517 +0.16(+0.77%)
Dec 13, 2010 21.21 21.29 21.00 21.10 686,204 -0.06(-0.29%)
Dec 10, 2010 21.17 21.25 20.95 21.16 542,721 +0.03(+0.14%)
Dec 09, 2010 20.95 21.17 20.87 21.13 1,336,500 +0.30(+1.45%)
Dec 08, 2010 20.65 21.00 20.65 20.83 1,294,858 +0.19(+0.93%)
Dec 07, 2010 20.40 20.70 20.33 20.64 1,207,177 +0.41(+2.02%)
Dec 06, 2010 20.46 20.47 20.02 20.23 1,479,756 -0.29(-1.40%)
Dec 03, 2010 20.30 20.57 20.28 20.52 1,948,616 +0.19(+0.94%)
Dec 02, 2010 20.34 20.43 20.28 20.33 913,327 +0.03(+0.14%)
Dec 01, 2010 20.15 20.48 20.10 20.30 1,173,663 +0.36(+1.78%)
Nov 30, 2010 19.56 19.96 19.56 19.94 1,179,869 +0.17(+0.87%)
Nov 29, 2010 19.80 19.90 19.50 19.77 923,544 -0.17(-0.87%)
Nov 26, 2010 19.68 20.01 19.63 19.94 316,198 +0.12(+0.60%)
Nov 24, 2010 19.47 19.82 19.82 19.82 616,940 +0.40(+2.08%)
Nov 23, 2010 19.50 19.64 19.37 19.42 761,208 -0.27(-1.36%)
Nov 22, 2010 19.63 19.73 19.44 19.69 811,837 -0.00(-0.02%)
Nov 19, 2010 19.72 19.81 19.52 19.69 714,714 -0.07(-0.36%)
Nov 18, 2010 19.47 19.86 19.45 19.76 912,548 +0.47(+2.41%)
Nov 17, 2010 19.39 19.51 19.28 19.30 1,445,812 -0.04(-0.20%)
Nov 16, 2010 19.59 19.59 19.24 19.34 1,303,038 -0.38(-1.95%)
Nov 15, 2010 19.83 19.86 19.70 19.72 1,115,290 -0.07(-0.36%)
Nov 12, 2010 19.78 19.89 19.68 19.79 1,553,616 -0.06(-0.29%)
Nov 11, 2010 19.70 19.87 19.47 19.85 902,645 -0.02(-0.10%)
Nov 10, 2010 19.66 19.88 19.53 19.87 1,265,353 +0.26(+1.35%)
Nov 09, 2010 19.64 19.79 19.55 19.61 972,915 -0.02(-0.12%)
Nov 08, 2010 19.28 19.70 19.28 19.63 1,158,125 +0.29(+1.49%)
Nov 05, 2010 19.32 19.38 19.26 19.34 2,773,504 +0.04(+0.22%)
Nov 04, 2010 19.18 19.34 19.05 19.30 1,767,127 +0.28(+1.46%)
Nov 03, 2010 19.07 19.11 18.91 19.02 1,163,711 -0.01(-0.05%)
Nov 02, 2010 18.80 19.09 18.80 19.03 1,224,164 +0.35(+1.85%)
Nov 01, 2010 18.77 18.88 18.56 18.69 831,464 +0.00(+0.00%)
Oct 29, 2010 18.70 18.78 18.68 18.69 769,399 -0.02(-0.13%)
Oct 28, 2010 18.91 18.94 18.59 18.71 866,194 -0.14(-0.74%)
Oct 27, 2010 18.97 19.04 18.75 18.85 1,942,152 -0.26(-1.36%)
Oct 25, 2010 18.96 19.18 18.91 19.11 2,719,116 +0.26(+1.37%)
Oct 22, 2010 18.44 18.87 18.27 18.85 1,824,423 +0.41(+2.24%)
Oct 21, 2010 18.50 18.67 18.31 18.44 2,235,442 +0.01(+0.08%)
Oct 20, 2010 18.49 18.75 18.39 18.42 2,011,719 +0.02(+0.10%)
Oct 19, 2010 18.57 18.61 18.29 18.40 1,521,850 -0.34(-1.79%)
Oct 18, 2010 18.72 18.77 18.63 18.74 1,126,650 +0.08(+0.44%)
Oct 15, 2010 18.64 18.71 18.46 18.66 1,501,043 +0.15(+0.80%)
Oct 14, 2010 18.54 18.78 18.47 18.51 1,445,231 -0.08(-0.44%)
Oct 13, 2010 18.68 18.73 18.41 18.59 2,643,144 -0.07(-0.36%)
Oct 12, 2010 18.67 18.85 18.07 18.66 9,438,727 -1.65(-8.12%)
Oct 11, 2010 20.25 20.50 20.14 20.31 905,516 +0.15(+0.74%)
Oct 08, 2010 20.16 20.23 19.91 20.16 616,644 +0.12(+0.60%)
Oct 07, 2010 20.14 20.14 19.97 20.04 479 +0.00(+0.02%)
Oct 06, 2010 20.07 20.17 19.91 20.03 537,898 -0.06(-0.31%)
Oct 05, 2010 20.14 20.18 19.91 20.10 7,975 +0.12(+0.60%)
Oct 04, 2010 20.16 20.25 19.74 19.98 989,679 -0.20(-1.00%)
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.