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 (%)
Jun 30, 2014 34.98 35.17 34.84 35.16 869,339 +0.16(+0.45%)
Jun 27, 2014 34.68 35.05 34.68 35.00 668,519 +0.23(+0.65%)
Jun 26, 2014 34.82 34.94 34.55 34.77 487,789 -0.08(-0.22%)
Jun 25, 2014 34.58 35.02 34.51 34.85 605,724 +0.15(+0.43%)
Jun 24, 2014 34.63 35.10 34.55 34.70 1,107,439 -0.01(-0.03%)
Jun 23, 2014 34.40 34.74 34.20 34.71 938,456 +0.23(+0.67%)
Jun 20, 2014 34.29 34.53 34.20 34.48 1,931,612 +0.27(+0.78%)
Jun 19, 2014 33.88 34.27 33.82 34.21 1,313,444 +0.34(+1.00%)
Jun 18, 2014 34.10 34.19 33.70 33.87 1,549,906 -0.15(-0.45%)
Jun 17, 2014 33.98 34.16 33.84 34.03 1,704,499 -0.12(-0.35%)
Jun 16, 2014 34.50 34.57 34.06 34.15 1,182,716 -0.37(-1.08%)
Jun 13, 2014 34.37 34.64 34.09 34.52 1,312,416 +0.36(+1.05%)
Jun 12, 2014 34.19 34.35 33.94 34.16 1,076,251 -0.07(-0.21%)
Jun 11, 2014 34.20 34.37 34.06 34.23 771,741 -0.11(-0.31%)
Jun 10, 2014 34.23 34.47 34.19 34.34 1,365,289 +0.49(+1.45%)
Jun 06, 2014 33.49 33.91 33.36 33.85 1,560,302 +0.52(+1.56%)
Jun 05, 2014 33.57 33.66 33.30 33.33 1,241,845 -0.17(-0.52%)
Jun 04, 2014 33.26 33.55 33.10 33.50 714,752 +0.00(+0.01%)
Jun 03, 2014 33.19 33.56 33.16 33.50 1,365,671 +0.13(+0.39%)
Jun 02, 2014 33.08 33.51 33.07 33.37 1,042,493 +0.28(+0.85%)
May 30, 2014 33.42 33.51 33.06 33.09 1,315,361 -0.38(-1.12%)
May 29, 2014 33.82 33.92 33.42 33.46 1,102,816 -0.25(-0.73%)
May 28, 2014 33.51 33.90 33.36 33.71 1,244,997 +0.28(+0.82%)
May 27, 2014 33.49 33.63 33.29 33.43 928,230 +0.14(+0.41%)
May 23, 2014 32.84 33.30 33.30 33.30 2,423,179 +0.48(+1.47%)
May 22, 2014 32.63 32.92 32.43 32.82 901,271 +0.19(+0.59%)
May 21, 2014 32.69 32.92 32.60 32.62 1,583,050 +0.12(+0.36%)
May 20, 2014 33.16 33.25 32.49 32.51 1,168,142 -0.67(-2.02%)
May 19, 2014 32.75 33.39 32.71 33.18 1,466,210 +0.44(+1.34%)
May 16, 2014 32.60 32.77 32.38 32.74 1,745,373 +0.17(+0.52%)
May 15, 2014 32.50 32.74 32.14 32.57 1,535,496 +0.05(+0.16%)
May 14, 2014 32.56 32.74 32.29 32.52 1,556,241 +0.00(+0.02%)
May 13, 2014 32.76 32.82 32.33 32.51 3,198,856 -0.45(-1.36%)
May 12, 2014 33.12 33.63 32.76 32.96 2,269,553 -0.17(-0.52%)
May 09, 2014 32.74 33.26 32.63 33.13 2,010,264 +0.28(+0.85%)
May 08, 2014 32.62 33.41 32.61 32.85 1,905,882 +0.23(+0.71%)
May 07, 2014 32.30 32.64 32.00 32.62 1,361,870 +0.34(+1.05%)
May 06, 2014 32.16 32.52 32.06 32.29 1,532,907 +0.02(+0.06%)
May 05, 2014 31.95 32.32 31.72 32.27 1,321,441 +0.11(+0.35%)
May 02, 2014 31.92 32.42 31.84 32.16 1,576,328 +0.29(+0.92%)
May 01, 2014 32.32 32.64 31.82 31.86 1,796,456 -0.38(-1.18%)
Apr 30, 2014 31.62 32.27 31.45 32.24 1,409,683 +0.58(+1.84%)
Apr 29, 2014 31.61 31.72 31.20 31.66 2,534,883 +0.18(+0.57%)
Apr 28, 2014 31.87 31.99 31.29 31.48 1,678,957 -0.23(-0.71%)
Apr 25, 2014 31.91 32.19 31.70 31.71 1,561,746 -0.34(-1.05%)
Apr 24, 2014 32.33 32.36 31.71 32.04 2,691,101 -0.13(-0.42%)
Apr 23, 2014 32.70 32.79 32.17 32.18 2,001,055 -0.53(-1.61%)
Apr 22, 2014 32.71 32.94 32.54 32.70 1,845,699 +0.03(+0.10%)
Apr 21, 2014 32.77 32.81 32.57 32.67 1,353,726 -0.08(-0.25%)
Apr 17, 2014 32.69 32.75 32.75 32.75 2,345,547 +0.02(+0.06%)
Apr 16, 2014 32.51 32.88 32.47 32.73 1,419,641 +0.49(+1.53%)
Apr 15, 2014 31.99 32.38 31.46 32.24 1,669,273 +0.34(+1.06%)
Apr 14, 2014 31.91 32.02 31.54 31.90 1,934,077 +0.15(+0.47%)
Apr 11, 2014 31.67 32.17 31.50 31.75 1,860,732 -0.28(-0.87%)
Apr 10, 2014 32.46 32.57 31.84 32.03 2,130,176 -0.48(-1.47%)
Apr 09, 2014 32.32 32.57 32.06 32.51 1,633,153 +0.19(+0.60%)
Apr 08, 2014 31.90 32.44 31.48 32.32 2,362,385 +0.30(+0.93%)
Apr 07, 2014 32.73 32.92 31.28 32.02 3,562,140 -0.92(-2.80%)
Apr 04, 2014 33.77 33.89 32.78 32.94 6,987,801 -1.62(-4.69%)
Apr 03, 2014 34.59 34.76 34.24 34.56 2,017,960 -0.11(-0.31%)
Apr 02, 2014 35.06 35.11 34.56 34.67 1,418,540 -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.