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 (%)
Jul 30, 2010 18.09 18.12 17.62 18.09 2,224,568 +0.16(+0.88%)
Jul 29, 2010 17.56 18.00 17.55 17.93 13,732 +0.41(+2.33%)
Jul 28, 2010 17.52 17.53 16.59 17.52 2,284 -1.62(-8.46%)
Jul 27, 2010 19.14 19.44 19.07 19.14 7,747 -0.07(-0.35%)
Jul 26, 2010 19.07 19.22 18.99 19.21 1,373,724 +0.19(+0.98%)
Jul 23, 2010 18.53 19.04 18.49 19.02 1,627,803 +0.43(+2.29%)
Jul 22, 2010 18.11 18.63 18.11 18.60 11,906 +0.67(+3.74%)
Jul 21, 2010 17.98 18.05 17.73 17.92 1,338,137 +0.00(+0.00%)
Jul 20, 2010 17.65 17.94 17.48 17.92 1,157,248 +0.08(+0.43%)
Jul 19, 2010 17.80 17.92 17.71 17.85 701,851 +0.13(+0.76%)
Jul 16, 2010 17.71 18.24 17.70 17.71 1,119,512 -0.62(-3.37%)
Jul 15, 2010 18.34 18.39 18.09 18.33 1,007,517 -0.07(-0.39%)
Jul 14, 2010 18.32 18.43 18.25 18.40 4,128 +0.06(+0.34%)
Jul 13, 2010 18.11 18.38 18.11 18.34 10,327 +0.34(+1.86%)
Jul 12, 2010 17.95 18.08 17.89 18.01 883,454 -0.02(-0.11%)
Jul 09, 2010 18.02 18.05 17.74 18.02 981,262 +0.24(+1.38%)
Jul 08, 2010 17.96 18.06 17.61 17.78 10,909 -0.16(-0.91%)
Jul 07, 2010 17.35 17.95 17.35 17.94 1,199,518 +0.57(+3.25%)
Jul 06, 2010 17.38 17.70 17.27 17.38 20,077 +0.04(+0.22%)
Jul 02, 2010 17.34 17.47 17.17 17.34 913,415 +0.12(+0.70%)
Jul 01, 2010 17.54 17.57 17.06 17.22 2,743,121 -0.34(-1.91%)
Jun 30, 2010 17.75 17.84 17.47 17.56 15,190 -0.27(-1.51%)
Jun 29, 2010 17.82 18.29 17.74 17.82 8,487 -0.70(-3.80%)
Jun 25, 2010 18.53 18.62 18.18 18.53 2,050,710 +0.24(+1.31%)
Jun 24, 2010 18.60 18.68 18.26 18.29 9,485 -0.36(-1.95%)
Jun 23, 2010 18.93 18.93 18.62 18.65 2,097,068 -0.23(-1.24%)
Jun 22, 2010 18.62 19.14 18.52 18.89 12,299 +0.24(+1.31%)
Jun 21, 2010 20.54 20.54 18.38 18.64 8,490,244 -1.78(-8.73%)
Jun 18, 2010 20.43 20.49 20.29 20.43 670,621 +0.02(+0.12%)
Jun 17, 2010 20.40 20.50 20.34 20.40 744,318 +0.00(+0.02%)
Jun 16, 2010 20.41 20.56 20.35 20.40 1,457,992 -0.04(-0.21%)
Jun 15, 2010 19.95 20.46 19.91 20.44 19,007 +0.57(+2.85%)
Jun 14, 2010 20.11 20.19 19.87 19.88 899,656 -0.05(-0.26%)
Jun 11, 2010 19.69 19.97 19.64 19.93 1,283,861 +0.04(+0.19%)
Jun 10, 2010 19.43 19.91 19.37 19.89 3,433 +0.71(+3.72%)
Jun 09, 2010 19.30 19.57 19.12 19.18 1,473,087 -0.05(-0.25%)
Jun 08, 2010 19.30 19.33 19.03 19.22 4,003 +0.02(+0.10%)
Jun 07, 2010 19.58 19.69 19.19 19.20 1,507,614 -0.39(-1.98%)
Jun 04, 2010 19.59 20.08 19.53 19.59 1,559,464 -0.69(-3.38%)
Jun 03, 2010 20.00 20.31 19.88 20.28 1,907,279 +0.35(+1.73%)
Jun 02, 2010 19.92 19.97 19.56 19.93 20,841 +0.07(+0.34%)
Jun 01, 2010 20.12 20.22 19.85 19.87 3,037,013 -0.36(-1.78%)
May 28, 2010 20.23 20.43 20.11 20.23 2,201,971 -0.05(-0.26%)
May 27, 2010 20.07 20.28 19.97 20.28 1,916,929 +0.52(+2.62%)
May 26, 2010 19.86 20.10 19.66 19.76 3,443,520 +0.02(+0.10%)
May 25, 2010 19.44 19.77 19.26 19.74 12,647 -0.05(-0.27%)
May 24, 2010 20.06 20.15 19.79 19.79 2,666,967 -0.35(-1.76%)
May 21, 2010 19.54 20.16 19.29 20.15 4,386,008 +0.48(+2.46%)
May 20, 2010 19.70 19.89 19.66 19.66 4,962,330 -0.63(-3.09%)
May 19, 2010 20.27 20.58 20.03 20.29 3,853,555 -0.09(-0.42%)
May 18, 2010 20.45 20.65 20.25 20.38 22,822 +0.08(+0.40%)
May 17, 2010 19.96 20.33 19.91 20.30 3,866,071 +0.35(+1.75%)
May 14, 2010 19.95 20.44 19.81 19.95 4,061,821 -0.60(-2.92%)
May 13, 2010 20.10 20.69 20.00 20.55 4,855,089 +0.43(+2.14%)
May 12, 2010 19.80 20.13 19.80 20.12 1,903,309 +0.40(+2.02%)
May 11, 2010 19.79 19.91 19.71 19.72 9,554 -0.22(-1.11%)
May 10, 2010 19.86 19.94 19.77 19.94 3,212,078 +0.54(+2.79%)
May 07, 2010 20.61 20.61 19.26 19.40 5,925,647 -1.17(-5.69%)
May 06, 2010 20.51 21.32 20.00 20.57 7,140,603 +0.21(+1.02%)
May 05, 2010 20.43 20.66 20.34 20.36 2,822,804 -0.18(-0.90%)
May 04, 2010 20.57 20.58 20.30 20.54 2,358,767 -0.17(-0.81%)
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.