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 (%)
Mar 31, 2010 22.19 22.36 21.73 21.82 3,271,580 -0.37(-1.66%)
Mar 30, 2010 22.02 22.34 22.02 22.19 2,206,383 +0.22(+0.98%)
Mar 29, 2010 21.85 21.99 21.79 21.98 1,052,608 +0.13(+0.59%)
Mar 26, 2010 21.74 21.87 21.74 21.85 1,754,741 +0.07(+0.33%)
Mar 25, 2010 21.77 21.89 21.56 21.78 1,393,422 +0.16(+0.75%)
Mar 24, 2010 22.12 22.12 21.55 21.61 1,705,970 -0.61(-2.74%)
Mar 23, 2010 22.44 22.44 22.05 22.22 1,015,149 -0.17(-0.77%)
Mar 22, 2010 21.99 22.40 21.92 22.39 970,533 +0.34(+1.56%)
Mar 19, 2010 22.33 22.48 21.91 22.05 1,823,005 -0.20(-0.90%)
Mar 18, 2010 22.05 22.33 22.05 22.25 1,062,921 +0.18(+0.82%)
Mar 17, 2010 21.59 22.19 21.59 22.07 1,864,676 +0.51(+2.36%)
Mar 16, 2010 21.38 21.56 21.28 21.56 815,419 +0.18(+0.85%)
Mar 15, 2010 21.27 21.42 21.25 21.38 1,182,697 -0.28(-1.28%)
Mar 12, 2010 21.72 21.79 21.46 21.66 1,355,131 -0.03(-0.13%)
Mar 11, 2010 21.73 21.73 21.45 21.68 1,381,087 -0.07(-0.33%)
Mar 10, 2010 22.11 22.11 21.66 21.76 2,371,380 +0.18(+0.84%)
Mar 09, 2010 21.11 21.76 21.09 21.57 2,860,294 +0.51(+2.43%)
Mar 08, 2010 20.91 21.11 20.89 21.06 956,631 +0.15(+0.71%)
Mar 05, 2010 20.56 20.98 20.50 20.91 1,551,139 +0.43(+2.11%)
Mar 04, 2010 20.50 20.60 20.38 20.48 1,356,627 -0.03(-0.16%)
Mar 03, 2010 20.81 20.82 20.51 20.52 1,648,906 -0.33(-1.59%)
Mar 02, 2010 20.96 21.03 20.64 20.85 1,873,219 -0.12(-0.59%)
Mar 01, 2010 20.59 20.99 20.59 20.97 2,518,060 +0.46(+2.24%)
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%)
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.