Skip to main content

Global Payments Inc (NY: GPN )

92.21 -1.68 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 20.61 20.62 20.40 20.51 2,055,629 -0.06(-0.30%)
Feb 25, 2010 20.48 20.65 20.36 20.57 1,493,311 -0.07(-0.35%)
Feb 24, 2010 20.52 20.69 20.42 20.64 1,459,367 +0.18(+0.87%)
Feb 23, 2010 20.53 20.66 20.36 20.47 2,998,057 -0.14(-0.70%)
Feb 22, 2010 20.92 20.96 20.59 20.61 2,008,256 -0.27(-1.31%)
Feb 19, 2010 20.92 21.00 20.76 20.88 2,229,086 -0.12(-0.57%)
Feb 18, 2010 20.86 21.12 20.84 21.00 2,645,350 +0.07(+0.32%)
Feb 17, 2010 21.36 21.46 20.87 20.94 3,746,110 -0.43(-2.00%)
Feb 16, 2010 21.43 21.47 21.23 21.36 2,958,836 +0.05(+0.22%)
Feb 12, 2010 21.71 21.32 21.32 21.32 5,541,506 -0.53(-2.41%)
Feb 11, 2010 21.68 21.90 21.46 21.84 727,379 +0.19(+0.86%)
Feb 10, 2010 21.70 21.79 21.56 21.66 772,567 -0.12(-0.57%)
Feb 09, 2010 21.77 21.89 21.57 21.78 1,127,003 +0.24(+1.11%)
Feb 08, 2010 21.57 21.72 21.39 21.54 1,480,136 -0.07(-0.33%)
Feb 05, 2010 21.63 21.81 21.44 21.61 2,660,322 -0.04(-0.20%)
Feb 04, 2010 22.22 22.22 21.60 21.66 2,704,711 -0.02(-0.09%)
Feb 03, 2010 21.56 21.81 21.56 21.68 1,665,354 -0.03(-0.13%)
Feb 02, 2010 21.52 21.79 21.43 21.70 1,556,701 +0.24(+1.14%)
Feb 01, 2010 21.41 21.55 21.10 21.46 1,587,866 +0.15(+0.70%)
Jan 29, 2010 21.70 21.70 21.31 21.31 2,154,013 -0.37(-1.72%)
Jan 28, 2010 22.45 22.46 21.67 21.68 2,633,300 -0.11(-0.51%)
Jan 27, 2010 21.56 21.81 21.53 21.79 2,616,526 +0.13(+0.60%)
Jan 26, 2010 21.61 21.83 21.50 21.67 2,033,758 -0.03(-0.13%)
Jan 25, 2010 21.94 21.94 21.50 21.69 2,091,816 -0.05(-0.22%)
Jan 22, 2010 21.97 22.08 21.73 21.74 2,527,689 -0.23(-1.02%)
Jan 21, 2010 22.40 22.52 21.91 21.97 3,180,870 -0.39(-1.76%)
Jan 20, 2010 22.22 22.39 22.01 22.36 2,284,319 -0.03(-0.15%)
Jan 19, 2010 22.30 22.42 22.17 22.39 2,149,133 +0.13(+0.60%)
Jan 15, 2010 22.51 22.26 22.26 22.26 4,887,858 -0.24(-1.06%)
Jan 14, 2010 22.78 22.95 22.48 22.50 3,112,887 -0.40(-1.74%)
Jan 13, 2010 22.86 22.98 22.65 22.90 2,275,566 +0.02(+0.08%)
Jan 12, 2010 22.84 22.92 22.60 22.88 2,413,004 -0.02(-0.10%)
Jan 11, 2010 23.43 23.45 22.70 22.90 4,615,705 -0.55(-2.35%)
Jan 08, 2010 23.56 23.82 23.10 23.45 6,720,589 -1.47(-5.90%)
Jan 07, 2010 25.08 25.09 24.80 24.92 2,576,505 -0.16(-0.63%)
Jan 06, 2010 25.20 25.26 24.92 25.08 1,699,871 -0.09(-0.36%)
Jan 05, 2010 25.14 25.27 24.98 25.17 1,345,326 -0.05(-0.21%)
Jan 04, 2010 25.97 26.10 25.12 25.22 2,644,972 -0.57(-2.21%)
Dec 31, 2009 26.02 25.79 25.79 25.79 1,705,989 -0.14(-0.54%)
Dec 30, 2009 25.50 25.96 25.50 25.93 1,535,281 +0.34(+1.33%)
Dec 29, 2009 25.57 25.67 25.46 25.59 1,055,598 +0.05(+0.21%)
Dec 28, 2009 25.67 25.67 25.46 25.54 544,494 -0.03(-0.11%)
Dec 24, 2009 25.41 25.60 25.41 25.57 200,381 +0.24(+0.96%)
Dec 23, 2009 25.35 25.60 25.16 25.32 990,732 +0.06(+0.25%)
Dec 22, 2009 25.27 25.29 25.07 25.26 1,241,235 +0.11(+0.44%)
Dec 21, 2009 25.06 25.35 24.98 25.15 702,412 +0.16(+0.65%)
Dec 18, 2009 24.81 25.00 24.59 24.99 1,251,868 +0.27(+1.10%)
Dec 17, 2009 24.95 25.04 24.71 24.72 667,229 -0.52(-2.05%)
Dec 16, 2009 24.96 25.39 24.84 25.23 1,146,878 +0.42(+1.70%)
Dec 15, 2009 24.62 24.88 24.33 24.81 1,038,308 +0.19(+0.76%)
Dec 14, 2009 24.33 24.63 24.30 24.63 1,138,784 +0.35(+1.44%)
Dec 11, 2009 24.47 24.57 24.22 24.28 1,271,482 -0.14(-0.59%)
Dec 10, 2009 24.48 24.67 24.39 24.42 806,310 +0.12(+0.49%)
Dec 09, 2009 24.18 24.36 23.85 24.30 1,213,161 +0.03(+0.12%)
Dec 08, 2009 24.32 24.37 23.80 24.27 1,049,371 -0.13(-0.55%)
Dec 07, 2009 24.41 24.57 24.25 24.40 1,050,964 -0.01(-0.04%)
Dec 04, 2009 24.26 24.50 24.01 24.41 1,821,391 +0.40(+1.68%)
Dec 03, 2009 24.29 24.40 23.99 24.01 1,262,812 -0.28(-1.16%)
Dec 02, 2009 24.66 24.76 24.29 24.29 1,658,144 -0.42(-1.69%)
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.