Skip to main content

Global Payments Inc (NY: GPN )

92.21 -1.68 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.67 22.99 22.45 22.77 1,051,936 -0.19(-0.82%)
Jul 28, 2011 22.89 23.27 22.88 22.95 1,315,894 +0.02(+0.08%)
Jul 27, 2011 23.05 23.14 22.80 22.93 2,006,573 -0.28(-1.20%)
Jul 26, 2011 23.26 23.41 23.12 23.21 1,537,220 -0.00(-0.02%)
Jul 25, 2011 23.11 23.58 22.93 23.22 2,231,546 +0.06(+0.25%)
Jul 22, 2011 22.72 23.29 22.72 23.16 6,752,697 -1.91(-7.61%)
Jul 21, 2011 25.11 25.33 24.98 25.07 1,355,544 +0.03(+0.13%)
Jul 20, 2011 24.98 25.17 24.91 25.03 987,162 +0.10(+0.38%)
Jul 19, 2011 24.49 24.94 24.49 24.94 997,175 +0.68(+2.79%)
Jul 18, 2011 24.53 24.53 24.21 24.26 692,236 -0.37(-1.50%)
Jul 15, 2011 24.67 24.71 24.49 24.63 1,020,123 +0.04(+0.16%)
Jul 14, 2011 24.44 24.91 24.40 24.59 1,877,993 +0.26(+1.07%)
Jul 13, 2011 24.61 24.68 24.29 24.33 1,317,262 -0.19(-0.76%)
Jul 12, 2011 24.47 24.72 24.37 24.52 927,419 -0.06(-0.23%)
Jul 11, 2011 24.81 24.86 24.52 24.58 698,253 -0.51(-2.03%)
Jul 08, 2011 24.83 25.11 24.72 25.09 818,032 +0.01(+0.04%)
Jul 07, 2011 24.94 25.11 24.89 25.08 837,141 +0.28(+1.14%)
Jul 06, 2011 24.42 24.82 24.34 24.79 656,899 +0.27(+1.10%)
Jul 05, 2011 24.70 24.71 24.41 24.52 663,307 -0.14(-0.56%)
Jul 01, 2011 24.55 24.69 24.45 24.66 915,205 +0.17(+0.71%)
Jun 30, 2011 24.39 24.60 24.22 24.49 1,144,386 +0.19(+0.79%)
Jun 29, 2011 24.05 24.46 23.99 24.30 1,555,446 +0.38(+1.61%)
Jun 28, 2011 23.82 24.02 23.82 23.91 858,432 +0.11(+0.44%)
Jun 27, 2011 23.65 23.89 23.47 23.81 559,701 +0.19(+0.79%)
Jun 24, 2011 24.02 24.13 23.58 23.62 611,892 -0.40(-1.68%)
Jun 23, 2011 23.74 24.12 23.69 24.02 942,081 +0.05(+0.22%)
Jun 22, 2011 24.21 24.26 23.97 23.97 649,186 -0.31(-1.29%)
Jun 21, 2011 23.96 24.30 23.89 24.28 814,780 +0.42(+1.77%)
Jun 20, 2011 23.83 23.89 23.77 23.86 813,030 +0.26(+1.10%)
Jun 17, 2011 23.49 23.71 23.25 23.60 1,291,022 +0.27(+1.15%)
Jun 16, 2011 23.41 23.56 23.30 23.33 881,641 -0.13(-0.55%)
Jun 15, 2011 23.65 23.85 23.42 23.46 828,157 -0.39(-1.65%)
Jun 14, 2011 23.74 23.98 23.67 23.86 1,215,552 +0.30(+1.26%)
Jun 13, 2011 23.71 23.76 23.53 23.56 791,392 -0.05(-0.22%)
Jun 10, 2011 24.26 24.33 23.59 23.61 1,423,069 -0.81(-3.30%)
Jun 09, 2011 24.30 24.49 24.16 24.42 980,407 +0.19(+0.79%)
Jun 08, 2011 23.84 24.34 23.57 24.23 2,173,269 +0.30(+1.26%)
Jun 07, 2011 24.40 24.40 23.92 23.92 1,531,933 -0.38(-1.58%)
Jun 06, 2011 23.96 24.39 23.95 24.31 1,425,349 +0.30(+1.26%)
Jun 03, 2011 24.42 24.45 24.00 24.01 820,057 -0.84(-3.38%)
May 24, 2011 24.89 24.97 24.75 24.85 671,814 +0.07(+0.27%)
May 23, 2011 25.00 25.04 24.68 24.78 744,878 -0.56(-2.20%)
May 20, 2011 25.50 25.62 25.32 25.34 1,491,130 -0.23(-0.88%)
May 19, 2011 25.45 25.76 25.18 25.56 1,614,856 +0.15(+0.60%)
May 18, 2011 24.95 25.58 24.83 25.41 2,323,127 +0.52(+2.10%)
May 17, 2011 24.97 25.03 24.78 24.88 887,946 -0.15(-0.61%)
May 16, 2011 25.05 25.28 24.97 25.04 894,244 -0.15(-0.59%)
May 13, 2011 25.54 25.64 25.10 25.19 823,078 -0.27(-1.07%)
May 12, 2011 25.29 25.61 25.17 25.46 1,362,834 +0.07(+0.26%)
May 11, 2011 25.54 25.67 25.19 25.39 676,113 -0.13(-0.53%)
May 10, 2011 25.19 25.56 25.04 25.53 691,737 +0.42(+1.68%)
May 09, 2011 24.79 25.16 24.67 25.11 754,594 +0.31(+1.26%)
May 06, 2011 25.44 25.44 24.78 24.79 1,285,109 -0.49(-1.94%)
May 05, 2011 24.99 25.43 24.93 25.28 1,097,393 +0.16(+0.65%)
May 04, 2011 25.56 25.56 24.92 25.12 963,365 -0.51(-1.99%)
May 03, 2011 25.47 25.66 25.39 25.63 1,090,102 +0.09(+0.36%)
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.