Skip to main content

Global Payments Inc (NY: GPN )

94.37 +2.16 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 2,055,430 -0.06(-0.30%)
Feb 25, 2010 20.48 20.65 20.36 20.57 1,493,167 -0.07(-0.35%)
Feb 24, 2010 20.52 20.69 20.43 20.65 1,459,226 +0.18(+0.87%)
Feb 23, 2010 20.54 20.67 20.36 20.47 2,997,767 -0.14(-0.70%)
Feb 22, 2010 20.92 20.96 20.59 20.61 2,008,062 -0.27(-1.31%)
Feb 19, 2010 20.92 21.01 20.76 20.89 2,228,870 -0.12(-0.57%)
Feb 18, 2010 20.86 21.13 20.84 21.01 2,645,094 +0.07(+0.32%)
Feb 17, 2010 21.37 21.46 20.87 20.94 3,745,748 -0.43(-2.00%)
Feb 16, 2010 21.43 21.48 21.24 21.37 2,958,550 +0.05(+0.23%)
Feb 12, 2010 21.72 21.32 21.32 21.32 5,540,970 -0.53(-2.41%)
Feb 11, 2010 21.68 21.90 21.46 21.84 727,309 +0.19(+0.86%)
Feb 10, 2010 21.71 21.80 21.56 21.66 772,492 -0.12(-0.57%)
Feb 09, 2010 21.77 21.89 21.58 21.78 1,126,894 +0.24(+1.11%)
Feb 08, 2010 21.58 21.73 21.39 21.54 1,479,993 -0.07(-0.33%)
Feb 05, 2010 21.63 21.82 21.44 21.61 2,660,064 -0.04(-0.20%)
Feb 04, 2010 22.22 22.22 21.60 21.66 2,704,449 -0.02(-0.09%)
Feb 03, 2010 21.56 21.82 21.56 21.68 1,665,193 -0.03(-0.13%)
Feb 02, 2010 21.52 21.79 21.43 21.71 1,556,551 +0.24(+1.14%)
Feb 01, 2010 21.41 21.55 21.10 21.46 1,587,713 +0.15(+0.70%)
Jan 29, 2010 21.70 21.70 21.31 21.31 2,153,804 -0.37(-1.72%)
Jan 28, 2010 22.45 22.46 21.67 21.69 2,633,045 -0.11(-0.51%)
Jan 27, 2010 21.56 21.82 21.53 21.80 2,616,272 +0.13(+0.60%)
Jan 26, 2010 21.61 21.84 21.50 21.67 2,033,561 -0.03(-0.13%)
Jan 25, 2010 21.94 21.94 21.50 21.70 2,091,614 -0.05(-0.22%)
Jan 22, 2010 21.97 22.08 21.73 21.74 2,527,444 -0.23(-1.02%)
Jan 21, 2010 22.40 22.52 21.92 21.97 3,180,562 -0.39(-1.76%)
Jan 20, 2010 22.22 22.39 22.01 22.36 2,284,098 -0.03(-0.15%)
Jan 19, 2010 22.30 22.42 22.18 22.40 2,148,925 +0.13(+0.60%)
Jan 15, 2010 22.51 22.26 22.26 22.26 4,887,384 -0.24(-1.06%)
Jan 14, 2010 22.78 22.95 22.49 22.50 3,112,586 -0.40(-1.74%)
Jan 13, 2010 22.86 22.98 22.65 22.90 2,275,346 +0.02(+0.08%)
Jan 12, 2010 22.85 22.92 22.61 22.88 2,412,770 -0.02(-0.10%)
Jan 11, 2010 23.43 23.45 22.70 22.90 4,615,258 -0.55(-2.35%)
Jan 08, 2010 23.56 23.82 23.10 23.45 6,719,939 -1.47(-5.90%)
Jan 07, 2010 25.08 25.10 24.80 24.92 2,576,256 -0.16(-0.63%)
Jan 06, 2010 25.20 25.26 24.92 25.08 1,699,706 -0.09(-0.36%)
Jan 05, 2010 25.14 25.27 24.99 25.17 1,345,195 -0.05(-0.21%)
Jan 04, 2010 25.97 26.10 25.13 25.23 2,644,716 -0.57(-2.21%)
Dec 31, 2009 26.03 25.80 25.80 25.80 1,705,824 -0.14(-0.54%)
Dec 30, 2009 25.50 25.96 25.50 25.93 1,535,133 +0.34(+1.33%)
Dec 29, 2009 25.57 25.67 25.47 25.59 1,055,495 +0.05(+0.21%)
Dec 28, 2009 25.67 25.68 25.46 25.54 544,441 -0.03(-0.11%)
Dec 24, 2009 25.41 25.60 25.41 25.57 200,362 +0.24(+0.96%)
Dec 23, 2009 25.35 25.60 25.16 25.33 990,637 +0.06(+0.25%)
Dec 22, 2009 25.27 25.30 25.07 25.26 1,241,115 +0.11(+0.44%)
Dec 21, 2009 25.06 25.36 24.99 25.15 702,344 +0.16(+0.65%)
Dec 18, 2009 24.81 25.01 24.59 24.99 1,251,747 +0.27(+1.10%)
Dec 17, 2009 24.95 25.04 24.71 24.72 667,165 -0.52(-2.05%)
Dec 16, 2009 24.96 25.39 24.84 25.24 1,146,766 +0.42(+1.70%)
Dec 15, 2009 24.62 24.89 24.34 24.81 1,038,208 +0.19(+0.76%)
Dec 14, 2009 24.33 24.63 24.31 24.63 1,138,674 +0.35(+1.44%)
Dec 11, 2009 24.47 24.57 24.22 24.28 1,271,358 -0.14(-0.59%)
Dec 10, 2009 24.48 24.68 24.39 24.42 806,232 +0.12(+0.49%)
Dec 09, 2009 24.19 24.36 23.86 24.30 1,213,043 +0.03(+0.12%)
Dec 08, 2009 24.33 24.37 23.80 24.27 1,049,269 -0.13(-0.55%)
Dec 07, 2009 24.42 24.57 24.25 24.41 1,050,862 -0.01(-0.04%)
Dec 04, 2009 24.26 24.50 24.01 24.42 1,821,214 +0.40(+1.68%)
Dec 03, 2009 24.30 24.41 23.99 24.01 1,262,689 -0.28(-1.16%)
Dec 02, 2009 24.67 24.77 24.29 24.30 1,657,983 -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.