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, 2011 23.21 23.56 23.20 23.48 1,047,327 +0.31(+1.35%)
Mar 30, 2011 23.21 23.37 23.12 23.17 822,020 +0.05(+0.23%)
Mar 29, 2011 22.79 23.26 22.70 23.12 909,920 +0.28(+1.24%)
Mar 28, 2011 22.95 23.16 22.83 22.83 679,277 -0.07(-0.31%)
Mar 25, 2011 22.83 23.04 22.79 22.91 371,647 +0.12(+0.55%)
Mar 24, 2011 22.83 22.83 22.53 22.78 302,090 +0.18(+0.79%)
Mar 23, 2011 22.50 22.68 22.33 22.60 290,999 +0.08(+0.34%)
Mar 22, 2011 22.59 22.75 22.45 22.53 415,624 -0.06(-0.26%)
Mar 21, 2011 22.51 22.64 22.48 22.59 720,129 +0.33(+1.47%)
Mar 18, 2011 22.12 22.28 21.93 22.26 1,047,971 +0.22(+1.00%)
Mar 17, 2011 22.35 22.35 22.00 22.04 438,288 +0.00(+0.02%)
Mar 16, 2011 22.32 22.46 22.02 22.03 946,474 -0.37(-1.67%)
Mar 15, 2011 22.23 22.60 22.20 22.41 880,486 -0.05(-0.24%)
Mar 14, 2011 22.47 22.62 22.30 22.46 401,496 -0.21(-0.91%)
Mar 11, 2011 22.58 22.81 22.55 22.67 641,156 +0.04(+0.19%)
Mar 10, 2011 22.98 22.98 22.45 22.62 472,475 -0.61(-2.62%)
Mar 09, 2011 23.27 23.31 23.03 23.23 413,001 -0.05(-0.23%)
Mar 08, 2011 22.88 23.39 22.82 23.29 700,551 +0.48(+2.13%)
Mar 07, 2011 23.18 23.34 22.68 22.80 461,605 -0.36(-1.53%)
Mar 04, 2011 23.27 23.29 23.07 23.16 528,725 -0.18(-0.76%)
Mar 03, 2011 23.19 23.43 23.19 23.33 594,482 +0.28(+1.23%)
Mar 02, 2011 22.74 23.25 22.74 23.05 700,545 +0.27(+1.18%)
Mar 01, 2011 23.14 23.21 22.73 22.78 616,603 -0.25(-1.10%)
Feb 28, 2011 23.08 23.20 22.99 23.04 444,216 +0.01(+0.06%)
Feb 25, 2011 22.66 23.02 22.57 23.02 737,220 +0.49(+2.19%)
Feb 24, 2011 22.68 22.87 22.29 22.53 1,281,124 -0.11(-0.47%)
Feb 23, 2011 23.36 23.41 22.54 22.63 1,382,916 -0.71(-3.04%)
Feb 22, 2011 23.54 23.79 23.23 23.34 835,573 -0.37(-1.56%)
Feb 18, 2011 23.74 23.84 23.56 23.71 932,183 +0.00(+0.02%)
Feb 17, 2011 23.74 23.82 23.63 23.71 446,906 -0.09(-0.36%)
Feb 16, 2011 23.88 23.98 23.71 23.79 567,612 -0.03(-0.14%)
Feb 15, 2011 23.77 23.91 23.63 23.83 607,710 -0.01(-0.04%)
Feb 14, 2011 23.72 23.86 23.57 23.84 476,411 +0.15(+0.65%)
Feb 11, 2011 23.40 23.71 23.33 23.68 347,942 +0.24(+1.00%)
Feb 10, 2011 23.26 23.49 23.26 23.45 844,573 +0.05(+0.21%)
Feb 09, 2011 23.60 23.74 23.39 23.40 843,525 -0.32(-1.34%)
Feb 08, 2011 23.37 23.76 23.28 23.72 1,366,146 +0.36(+1.56%)
Feb 07, 2011 23.38 23.44 23.22 23.35 957,552 +0.01(+0.06%)
Feb 04, 2011 23.08 23.41 23.06 23.34 1,130,032 +0.21(+0.89%)
Feb 03, 2011 22.96 23.26 22.76 23.13 966,790 +0.12(+0.54%)
Feb 02, 2011 22.97 23.32 22.88 23.01 860,642 -0.03(-0.15%)
Feb 01, 2011 22.68 23.13 22.68 23.04 1,007,920 +0.37(+1.65%)
Jan 31, 2011 22.45 22.89 22.40 22.67 1,008,551 +0.20(+0.90%)
Jan 28, 2011 22.87 22.97 22.40 22.47 832,736 -0.39(-1.72%)
Jan 27, 2011 22.77 22.92 22.71 22.86 556,287 +0.09(+0.40%)
Jan 26, 2011 22.87 22.99 22.71 22.77 484,799 -0.03(-0.15%)
Jan 25, 2011 22.61 22.80 22.44 22.80 925,586 +0.16(+0.70%)
Jan 24, 2011 22.39 22.77 22.30 22.64 867,463 +0.29(+1.31%)
Jan 21, 2011 22.68 22.71 22.32 22.35 797,703 -0.22(-0.96%)
Jan 20, 2011 22.83 22.91 22.31 22.57 1,101,835 -0.33(-1.43%)
Jan 19, 2011 22.88 23.39 22.86 22.89 1,496,397 -0.06(-0.27%)
Jan 18, 2011 22.61 22.96 22.45 22.95 1,751,508 +0.26(+1.16%)
Jan 14, 2011 22.62 22.74 22.58 22.69 1,901,320 +0.08(+0.36%)
Jan 13, 2011 22.75 22.84 22.53 22.61 1,078,606 -0.19(-0.84%)
Jan 12, 2011 22.95 22.96 22.75 22.80 1,227,073 +0.00(+0.02%)
Jan 11, 2011 22.94 23.03 22.72 22.80 1,216,961 -0.11(-0.48%)
Jan 10, 2011 22.68 23.03 22.49 22.91 1,345,797 +0.13(+0.57%)
Jan 07, 2011 22.60 22.94 22.37 22.78 2,957,445 +0.74(+3.38%)
Jan 06, 2011 22.25 22.45 22.02 22.03 1,806,127 -0.09(-0.39%)
Jan 05, 2011 22.06 22.31 21.93 22.12 1,466,741 +0.11(+0.50%)
Jan 04, 2011 22.51 22.51 21.87 22.01 1,670,174 -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.