Skip to main content

Global Payments Inc (NY: GPN )

93.03 +0.82 (+0.89%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.22 23.57 23.21 23.49 1,047,226 +0.31(+1.35%)
Mar 30, 2011 23.22 23.38 23.12 23.17 821,940 +0.05(+0.23%)
Mar 29, 2011 22.79 23.26 22.70 23.12 909,832 +0.28(+1.24%)
Mar 28, 2011 22.96 23.16 22.84 22.84 679,212 -0.07(-0.31%)
Mar 25, 2011 22.83 23.04 22.79 22.91 371,611 +0.12(+0.55%)
Mar 24, 2011 22.83 22.83 22.53 22.78 302,061 +0.18(+0.79%)
Mar 23, 2011 22.50 22.68 22.33 22.61 290,971 +0.08(+0.34%)
Mar 22, 2011 22.60 22.75 22.45 22.53 415,584 -0.06(-0.26%)
Mar 21, 2011 22.52 22.64 22.49 22.59 720,060 +0.33(+1.47%)
Mar 18, 2011 22.13 22.28 21.93 22.26 1,047,870 +0.22(+1.00%)
Mar 17, 2011 22.36 22.36 22.01 22.04 438,245 +0.00(+0.02%)
Mar 16, 2011 22.32 22.46 22.03 22.04 946,382 -0.37(-1.67%)
Mar 15, 2011 22.23 22.60 22.20 22.41 880,401 -0.05(-0.24%)
Mar 14, 2011 22.48 22.63 22.30 22.46 401,457 -0.21(-0.91%)
Mar 11, 2011 22.58 22.81 22.55 22.67 641,094 +0.04(+0.19%)
Mar 10, 2011 22.98 22.98 22.45 22.63 472,430 -0.61(-2.62%)
Mar 09, 2011 23.27 23.31 23.03 23.24 412,961 -0.05(-0.23%)
Mar 08, 2011 22.88 23.39 22.82 23.29 700,483 +0.48(+2.13%)
Mar 07, 2011 23.18 23.35 22.68 22.80 461,560 -0.36(-1.53%)
Mar 04, 2011 23.27 23.29 23.07 23.16 528,673 -0.18(-0.76%)
Mar 03, 2011 23.19 23.43 23.19 23.34 594,424 +0.28(+1.23%)
Mar 02, 2011 22.74 23.25 22.74 23.05 700,477 +0.27(+1.18%)
Mar 01, 2011 23.14 23.21 22.74 22.78 616,544 -0.25(-1.10%)
Feb 28, 2011 23.09 23.20 22.99 23.04 444,173 +0.01(+0.06%)
Feb 25, 2011 22.66 23.02 22.57 23.02 737,149 +0.49(+2.19%)
Feb 24, 2011 22.68 22.88 22.29 22.53 1,281,000 -0.11(-0.47%)
Feb 23, 2011 23.37 23.41 22.54 22.64 1,382,783 -0.71(-3.04%)
Feb 22, 2011 23.54 23.80 23.24 23.35 835,493 -0.37(-1.56%)
Feb 18, 2011 23.74 23.84 23.57 23.72 932,093 +0.00(+0.02%)
Feb 17, 2011 23.74 23.83 23.63 23.71 446,863 -0.09(-0.36%)
Feb 16, 2011 23.88 23.98 23.72 23.80 567,557 -0.03(-0.14%)
Feb 15, 2011 23.77 23.91 23.63 23.83 607,651 -0.01(-0.04%)
Feb 14, 2011 23.73 23.86 23.57 23.84 476,364 +0.15(+0.65%)
Feb 11, 2011 23.40 23.72 23.34 23.69 347,908 +0.24(+1.00%)
Feb 10, 2011 23.26 23.49 23.26 23.45 844,491 +0.05(+0.21%)
Feb 09, 2011 23.61 23.74 23.39 23.40 843,444 -0.32(-1.34%)
Feb 08, 2011 23.37 23.76 23.28 23.72 1,366,014 +0.36(+1.56%)
Feb 07, 2011 23.38 23.45 23.22 23.36 957,459 +0.01(+0.06%)
Feb 04, 2011 23.09 23.41 23.06 23.34 1,129,923 +0.21(+0.89%)
Feb 03, 2011 22.96 23.26 22.77 23.13 966,697 +0.12(+0.54%)
Feb 02, 2011 22.97 23.32 22.88 23.01 860,559 -0.03(-0.15%)
Feb 01, 2011 22.68 23.13 22.68 23.04 1,007,822 +0.37(+1.65%)
Jan 31, 2011 22.45 22.89 22.41 22.67 1,008,454 +0.20(+0.90%)
Jan 28, 2011 22.88 22.98 22.40 22.47 832,655 -0.39(-1.72%)
Jan 27, 2011 22.77 22.92 22.71 22.86 556,233 +0.09(+0.40%)
Jan 26, 2011 22.88 22.99 22.72 22.77 484,752 -0.03(-0.15%)
Jan 25, 2011 22.61 22.80 22.44 22.80 925,496 +0.16(+0.70%)
Jan 24, 2011 22.40 22.77 22.30 22.65 867,379 +0.29(+1.31%)
Jan 21, 2011 22.68 22.71 22.32 22.35 797,625 -0.22(-0.96%)
Jan 20, 2011 22.83 22.91 22.31 22.57 1,101,728 -0.33(-1.43%)
Jan 19, 2011 22.89 23.39 22.86 22.89 1,496,252 -0.06(-0.27%)
Jan 18, 2011 22.62 22.96 22.45 22.96 1,751,338 +0.26(+1.16%)
Jan 14, 2011 22.62 22.74 22.58 22.69 1,901,136 +0.08(+0.36%)
Jan 13, 2011 22.76 22.85 22.53 22.61 1,078,501 -0.19(-0.84%)
Jan 12, 2011 22.95 22.96 22.75 22.80 1,226,955 +0.00(+0.02%)
Jan 11, 2011 22.94 23.03 22.72 22.80 1,216,844 -0.11(-0.48%)
Jan 10, 2011 22.68 23.03 22.50 22.91 1,345,667 +0.13(+0.57%)
Jan 07, 2011 22.60 22.94 22.37 22.78 2,957,158 +0.74(+3.38%)
Jan 06, 2011 22.26 22.45 22.02 22.04 1,805,952 -0.09(-0.39%)
Jan 05, 2011 22.06 22.31 21.93 22.12 1,466,599 +0.11(+0.50%)
Jan 04, 2011 22.51 22.51 21.87 22.01 1,670,012 -0.44(-1.97%)
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.