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 (%)
Dec 31, 2015 62.97 62.34 62.34 62.34 1,409,043 -0.72(-1.15%)
Dec 30, 2015 64.01 64.25 63.00 63.07 1,084,690 -1.22(-1.89%)
Dec 29, 2015 63.68 64.46 63.68 64.28 988,878 +0.90(+1.42%)
Dec 28, 2015 63.12 63.45 62.51 63.39 1,157,637 +0.09(+0.14%)
Dec 24, 2015 63.12 63.30 63.30 63.30 630,794 -0.12(-0.18%)
Dec 23, 2015 62.77 63.58 62.52 63.42 1,117,165 +1.22(+1.96%)
Dec 22, 2015 62.09 62.53 61.66 62.20 1,794,942 +0.46(+0.75%)
Dec 21, 2015 61.85 62.48 60.60 61.73 2,073,344 +0.08(+0.13%)
Dec 18, 2015 61.81 62.55 60.99 61.66 6,043,896 -0.37(-0.59%)
Dec 17, 2015 63.78 64.13 61.71 62.02 4,318,341 -1.46(-2.30%)
Dec 16, 2015 62.86 64.70 60.88 63.48 13,259,422 -5.54(-8.02%)
Dec 15, 2015 68.62 69.45 68.24 69.02 1,439,857 +1.05(+1.55%)
Dec 14, 2015 67.47 69.08 67.23 67.97 1,707,338 +0.62(+0.92%)
Dec 11, 2015 68.42 68.74 66.83 67.35 2,463,452 -1.70(-2.46%)
Dec 10, 2015 67.42 72.13 66.96 69.05 4,158,344 +1.76(+2.61%)
Dec 09, 2015 67.47 68.20 66.95 67.29 1,179,968 -0.67(-0.98%)
Dec 08, 2015 66.83 68.32 66.69 67.96 894,923 +0.54(+0.80%)
Dec 07, 2015 68.08 68.26 66.79 67.42 922,892 -0.61(-0.89%)
Dec 04, 2015 67.02 68.11 66.66 68.02 1,042,118 +1.01(+1.51%)
Dec 03, 2015 69.66 69.70 66.66 67.01 1,610,839 -2.25(-3.25%)
Dec 02, 2015 68.61 69.49 68.32 69.26 1,213,240 +0.56(+0.82%)
Dec 01, 2015 68.68 69.63 68.16 68.70 1,613,423 +0.23(+0.34%)
Nov 30, 2015 70.11 70.44 68.41 68.47 6,707,383 -1.39(-1.99%)
Nov 27, 2015 69.78 70.28 69.08 69.86 721,690 -0.14(-0.21%)
Nov 25, 2015 69.94 70.01 70.01 70.01 817,363 +0.18(+0.26%)
Nov 24, 2015 70.02 70.39 69.36 69.82 1,421,866 -0.40(-0.56%)
Nov 23, 2015 68.98 70.46 68.96 70.22 1,343,946 +1.35(+1.96%)
Nov 20, 2015 69.23 69.51 68.70 68.87 1,104,871 -0.01(-0.01%)
Nov 19, 2015 68.56 69.23 68.37 68.88 1,262,675 +0.36(+0.52%)
Nov 18, 2015 67.97 68.57 67.25 68.52 1,327,526 +0.79(+1.17%)
Nov 17, 2015 66.92 68.28 66.90 67.73 1,201,313 +0.90(+1.34%)
Nov 16, 2015 66.44 66.89 65.89 66.83 889,963 +0.12(+0.17%)
Nov 13, 2015 66.30 67.46 65.78 66.71 1,378,705 +0.14(+0.20%)
Nov 12, 2015 67.10 67.17 66.30 66.58 1,100,397 -0.78(-1.16%)
Nov 11, 2015 66.80 67.65 66.28 67.36 1,176,710 +0.68(+1.01%)
Nov 10, 2015 66.54 67.21 66.34 66.68 1,650,861 -0.23(-0.35%)
Nov 09, 2015 66.96 67.47 66.02 66.91 1,494,652 -0.67(-0.99%)
Nov 06, 2015 66.05 67.58 65.86 67.58 1,127,049 +1.29(+1.95%)
Nov 05, 2015 65.65 66.37 65.28 66.29 849,288 +0.51(+0.78%)
Nov 04, 2015 65.22 66.23 64.90 65.77 926,384 +0.49(+0.75%)
Nov 03, 2015 65.66 65.68 64.61 65.28 1,023,335 -0.54(-0.81%)
Nov 02, 2015 65.83 66.00 65.09 65.82 2,481,731 -0.09(-0.13%)
Oct 30, 2015 65.87 66.51 65.69 65.90 1,207,198 -0.01(-0.01%)
Oct 29, 2015 66.14 67.34 65.85 65.91 1,861,474 -0.49(-0.73%)
Oct 28, 2015 63.76 66.60 63.42 66.40 3,234,286 +3.12(+4.93%)
Oct 27, 2015 64.03 64.19 62.48 63.28 2,232,749 -0.92(-1.44%)
Oct 26, 2015 64.82 64.82 64.05 64.20 1,280,097 -0.51(-0.78%)
Oct 23, 2015 65.14 65.21 64.09 64.71 1,385,965 +0.15(+0.24%)
Oct 22, 2015 63.60 64.75 63.37 64.56 2,125,118 +1.15(+1.82%)
Oct 21, 2015 63.70 63.99 62.62 63.40 2,281,783 +0.19(+0.30%)
Oct 20, 2015 64.22 64.44 62.93 63.21 2,472,593 -1.17(-1.82%)
Oct 19, 2015 63.02 64.47 62.83 64.39 2,686,922 +1.16(+1.84%)
Oct 16, 2015 62.68 63.30 62.63 63.22 1,300,232 +0.54(+0.86%)
Oct 15, 2015 61.65 62.74 61.09 62.69 2,267,237 +1.37(+2.23%)
Oct 14, 2015 62.80 63.24 60.84 61.32 3,639,075 -1.33(-2.12%)
Oct 13, 2015 64.38 65.10 62.43 62.65 3,022,114 -1.97(-3.04%)
Oct 12, 2015 64.22 65.40 63.86 64.61 2,112,142 +0.35(+0.54%)
Oct 09, 2015 63.82 64.34 63.22 64.27 2,100,954 +0.28(+0.43%)
Oct 08, 2015 62.37 64.09 62.16 63.99 3,621,714 +2.05(+3.32%)
Oct 07, 2015 60.15 62.23 59.06 61.94 4,710,405 +6.20(+11.12%)
Oct 06, 2015 56.44 56.57 55.33 55.74 2,250,796 -0.74(-1.31%)
Oct 05, 2015 57.98 58.12 56.41 56.48 2,101,722 -0.75(-1.31%)
Oct 02, 2015 55.87 57.23 55.06 57.23 1,362,065 +0.92(+1.64%)
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.