Skip to main content

Global Payments Inc (NY: GPN )

92.21 -1.68 (-1.79%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.98 35.17 34.83 35.15 869,424 +0.16(+0.45%)
Jun 27, 2014 34.68 35.05 34.68 34.99 668,583 +0.23(+0.65%)
Jun 26, 2014 34.82 34.94 34.55 34.77 487,836 -0.08(-0.22%)
Jun 25, 2014 34.58 35.01 34.51 34.84 605,783 +0.15(+0.43%)
Jun 24, 2014 34.62 35.10 34.55 34.69 1,107,546 -0.01(-0.03%)
Jun 23, 2014 34.40 34.74 34.19 34.70 938,547 +0.23(+0.67%)
Jun 20, 2014 34.29 34.53 34.20 34.47 1,931,799 +0.27(+0.78%)
Jun 19, 2014 33.87 34.27 33.82 34.21 1,313,571 +0.34(+1.00%)
Jun 18, 2014 34.10 34.19 33.70 33.87 1,550,056 -0.15(-0.45%)
Jun 17, 2014 33.98 34.16 33.84 34.02 1,704,664 -0.12(-0.35%)
Jun 16, 2014 34.49 34.56 34.06 34.14 1,182,830 -0.37(-1.08%)
Jun 13, 2014 34.36 34.64 34.09 34.52 1,312,543 +0.36(+1.05%)
Jun 12, 2014 34.18 34.35 33.94 34.16 1,076,355 -0.07(-0.21%)
Jun 11, 2014 34.20 34.36 34.05 34.23 771,816 -0.11(-0.31%)
Jun 10, 2014 34.23 34.46 34.18 34.34 1,365,422 +0.49(+1.45%)
Jun 06, 2014 33.49 33.91 33.35 33.85 1,560,453 +0.52(+1.56%)
Jun 05, 2014 33.57 33.65 33.30 33.32 1,241,965 -0.17(-0.52%)
Jun 04, 2014 33.26 33.55 33.10 33.50 714,822 +0.00(+0.01%)
Jun 03, 2014 33.19 33.56 33.16 33.49 1,365,803 +0.13(+0.39%)
Jun 02, 2014 33.07 33.51 33.07 33.36 1,042,594 +0.28(+0.85%)
May 30, 2014 33.42 33.51 33.06 33.08 1,315,488 -0.38(-1.12%)
May 29, 2014 33.82 33.92 33.42 33.46 1,102,922 -0.25(-0.73%)
May 28, 2014 33.51 33.89 33.35 33.71 1,245,117 +0.28(+0.82%)
May 27, 2014 33.48 33.62 33.29 33.43 928,320 +0.14(+0.41%)
May 23, 2014 32.84 33.30 33.30 33.30 2,423,414 +0.48(+1.47%)
May 22, 2014 32.63 32.92 32.43 32.81 901,359 +0.19(+0.59%)
May 21, 2014 32.69 32.91 32.60 32.62 1,583,203 +0.12(+0.36%)
May 20, 2014 33.16 33.25 32.49 32.50 1,168,255 -0.67(-2.02%)
May 19, 2014 32.75 33.38 32.71 33.17 1,466,352 +0.44(+1.34%)
May 16, 2014 32.60 32.77 32.37 32.74 1,745,542 +0.17(+0.52%)
May 15, 2014 32.50 32.74 32.13 32.57 1,535,645 +0.05(+0.16%)
May 14, 2014 32.55 32.73 32.28 32.51 1,556,391 +0.00(+0.01%)
May 13, 2014 32.75 32.81 32.33 32.51 3,199,165 -0.45(-1.36%)
May 12, 2014 33.11 33.63 32.75 32.96 2,269,773 -0.17(-0.52%)
May 09, 2014 32.74 33.25 32.63 33.13 2,010,459 +0.28(+0.85%)
May 08, 2014 32.62 33.41 32.61 32.85 1,906,066 +0.23(+0.71%)
May 07, 2014 32.30 32.64 32.00 32.62 1,362,002 +0.34(+1.05%)
May 06, 2014 32.16 32.51 32.06 32.28 1,533,056 +0.02(+0.06%)
May 05, 2014 31.95 32.32 31.71 32.26 1,321,569 +0.11(+0.35%)
May 02, 2014 31.92 32.41 31.83 32.15 1,576,480 +0.29(+0.92%)
May 01, 2014 32.32 32.64 31.82 31.86 1,796,630 -0.38(-1.18%)
Apr 30, 2014 31.62 32.27 31.44 32.24 1,409,819 +0.58(+1.84%)
Apr 29, 2014 31.61 31.71 31.19 31.66 2,535,128 +0.18(+0.57%)
Apr 28, 2014 31.87 31.98 31.29 31.48 1,679,119 -0.23(-0.72%)
Apr 25, 2014 31.91 32.19 31.70 31.70 1,561,897 -0.34(-1.05%)
Apr 24, 2014 32.33 32.36 31.71 32.04 2,691,362 -0.14(-0.42%)
Apr 23, 2014 32.70 32.78 32.17 32.18 2,001,249 -0.53(-1.61%)
Apr 22, 2014 32.71 32.94 32.54 32.70 1,845,877 +0.03(+0.10%)
Apr 21, 2014 32.76 32.81 32.56 32.67 1,353,858 -0.08(-0.25%)
Apr 17, 2014 32.68 32.75 32.75 32.75 2,345,775 +0.02(+0.06%)
Apr 16, 2014 32.51 32.88 32.47 32.73 1,419,778 +0.49(+1.53%)
Apr 15, 2014 31.99 32.37 31.45 32.24 1,669,434 +0.34(+1.06%)
Apr 14, 2014 31.91 32.02 31.54 31.90 1,934,265 +0.15(+0.47%)
Apr 11, 2014 31.67 32.17 31.50 31.75 1,860,913 -0.28(-0.87%)
Apr 10, 2014 32.46 32.57 31.84 32.03 2,130,383 -0.48(-1.47%)
Apr 09, 2014 32.32 32.56 32.06 32.51 1,633,311 +0.19(+0.60%)
Apr 08, 2014 31.90 32.44 31.48 32.32 2,362,613 +0.30(+0.93%)
Apr 07, 2014 32.73 32.91 31.28 32.02 3,562,485 -0.92(-2.80%)
Apr 04, 2014 33.77 33.89 32.78 32.94 6,988,477 -1.62(-4.69%)
Apr 03, 2014 34.59 34.75 34.24 34.56 2,018,156 -0.11(-0.31%)
Apr 02, 2014 35.06 35.10 34.56 34.67 1,418,677 -0.16(-0.47%)
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.