Skip to main content

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 18.82 19.23 18.82 18.99 1,338,063 +0.17(+0.89%)
Jun 28, 2007 18.92 18.99 18.74 18.82 1,605,759 -0.11(-0.61%)
Jun 27, 2007 18.75 18.94 18.56 18.94 1,711,836 +0.01(+0.05%)
Jun 26, 2007 19.01 19.04 18.73 18.93 1,066,817 +0.01(+0.05%)
Jun 25, 2007 19.33 19.39 18.67 18.92 2,598,867 -0.34(-1.79%)
Jun 22, 2007 19.55 19.69 19.26 19.26 1,526,359 -0.39(-1.97%)
Jun 21, 2007 19.50 19.85 19.34 19.65 1,549,549 +0.10(+0.51%)
Jun 20, 2007 19.57 19.68 19.28 19.55 914,594 -0.06(-0.32%)
Jun 19, 2007 19.37 19.71 19.36 19.61 800,583 +0.07(+0.37%)
Jun 18, 2007 19.72 19.89 19.49 19.54 1,126,120 -0.18(-0.92%)
Jun 15, 2007 19.64 19.91 19.63 19.72 1,150,551 +0.14(+0.71%)
Jun 14, 2007 19.33 19.65 19.31 19.58 600,541 +0.25(+1.29%)
Jun 13, 2007 19.25 19.40 19.16 19.33 1,077,675 +0.10(+0.52%)
Jun 12, 2007 19.27 19.46 19.12 19.23 1,147,210 -0.19(-0.99%)
Jun 11, 2007 19.38 19.52 19.30 19.42 795,989 -0.07(-0.34%)
Jun 08, 2007 19.14 19.50 19.01 19.49 1,280,222 +0.35(+1.83%)
Jun 07, 2007 19.13 19.38 19.06 19.14 2,791,600 -0.01(-0.07%)
Jun 06, 2007 19.42 19.42 18.99 19.16 927,958 -0.27(-1.38%)
Jun 05, 2007 19.63 19.67 19.26 19.42 740,862 -0.30(-1.51%)
Jun 04, 2007 19.31 19.73 19.27 19.72 1,546,457 +0.32(+1.63%)
Jun 01, 2007 19.18 19.41 19.05 19.41 1,366,670 +0.23(+1.20%)
May 31, 2007 19.15 19.29 18.93 19.18 1,890,739 +0.03(+0.15%)
May 30, 2007 18.91 19.19 18.51 19.15 1,055,802 +0.13(+0.71%)
May 29, 2007 18.97 19.06 18.85 19.01 784,086 +0.04(+0.20%)
May 25, 2007 18.92 19.06 18.60 18.97 994,648 +0.18(+0.94%)
May 24, 2007 19.23 19.37 18.75 18.80 2,390,055 -0.36(-1.87%)
May 23, 2007 19.60 19.73 19.13 19.16 2,022,547 -0.45(-2.27%)
May 22, 2007 19.78 19.82 19.52 19.60 824,596 -0.08(-0.39%)
May 21, 2007 19.54 19.84 19.46 19.68 3,328,663 +0.11(+0.54%)
May 18, 2007 19.01 19.59 19.00 19.57 3,185,836 +0.58(+3.08%)
May 17, 2007 18.37 19.25 18.39 18.99 4,573,805 +0.77(+4.20%)
May 16, 2007 18.53 18.59 18.16 18.22 2,172,056 -0.25(-1.35%)
May 15, 2007 18.64 18.68 18.24 18.47 1,951,342 -0.20(-1.08%)
May 14, 2007 18.66 18.73 18.51 18.67 1,224,679 +0.03(+0.18%)
May 11, 2007 18.58 18.66 18.39 18.64 891,624 +0.11(+0.62%)
May 10, 2007 18.57 18.65 18.37 18.52 1,000,624 -0.05(-0.26%)
May 09, 2007 18.38 18.72 18.27 18.57 1,103,568 +0.12(+0.67%)
May 08, 2007 18.34 18.53 18.23 18.45 791,395 +0.07(+0.39%)
May 07, 2007 18.35 18.41 18.21 18.38 539,359 +0.03(+0.16%)
May 04, 2007 18.38 18.38 18.12 18.35 1,470,032 +0.07(+0.39%)
May 03, 2007 18.44 18.56 18.27 18.27 835,245 -0.20(-1.09%)
May 02, 2007 18.10 18.55 18.08 18.48 992,167 +0.32(+1.77%)
May 01, 2007 18.14 18.25 17.87 18.16 2,680,385 -0.03(-0.18%)
Apr 30, 2007 18.51 18.56 18.15 18.19 2,456,248 -0.33(-1.76%)
Apr 27, 2007 18.36 18.56 18.32 18.51 861,555 +0.08(+0.42%)
Apr 26, 2007 18.40 18.53 18.34 18.44 1,294,714 -0.00(-0.03%)
Apr 25, 2007 18.33 18.49 18.17 18.44 1,310,500 +0.22(+1.18%)
Apr 24, 2007 18.48 18.48 18.15 18.23 2,224,677 -0.21(-1.14%)
Apr 23, 2007 18.54 18.58 18.39 18.44 1,692,834 -0.14(-0.77%)
Apr 20, 2007 18.87 18.87 18.54 18.58 2,293,167 -0.05(-0.28%)
Apr 19, 2007 18.56 18.71 18.44 18.63 1,904,360 -0.05(-0.26%)
Apr 18, 2007 18.46 18.72 18.32 18.68 2,057,419 +0.13(+0.72%)
Apr 17, 2007 18.33 18.61 18.13 18.55 4,683,849 -0.05(-0.28%)
Apr 16, 2007 18.60 18.76 18.35 18.60 4,566,079 +0.57(+3.16%)
Apr 13, 2007 17.72 18.18 17.62 18.03 4,396,533 +0.31(+1.76%)
Apr 12, 2007 17.48 17.79 17.30 17.72 3,453,741 +0.24(+1.37%)
Apr 11, 2007 17.93 17.98 17.39 17.48 4,043,424 -0.47(-2.64%)
Apr 10, 2007 17.78 17.99 17.72 17.95 1,697,636 +0.11(+0.59%)
Apr 09, 2007 17.93 18.03 17.66 17.85 2,096,280 -0.01(-0.08%)
Apr 05, 2007 17.82 17.95 17.66 17.86 1,980,785 +0.01(+0.08%)
Apr 04, 2007 17.34 17.88 17.34 17.85 2,936,306 +0.47(+2.70%)
Apr 03, 2007 17.24 17.39 17.07 17.38 6,428,259 +0.20(+1.14%)
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.