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 31, 2015 54.39 54.56 53.75 54.14 1,915,775 +0.12(+0.22%)
Jul 30, 2015 53.78 54.20 53.45 54.02 1,727,671 +0.06(+0.12%)
Jul 29, 2015 53.24 55.22 53.21 53.96 3,443,996 +0.87(+1.64%)
Jul 28, 2015 50.10 53.52 49.33 53.09 4,020,022 +3.74(+7.58%)
Jul 27, 2015 50.07 50.49 49.34 49.35 1,678,098 -1.11(-2.19%)
Jul 24, 2015 50.91 51.13 50.19 50.46 949,260 -0.44(-0.87%)
Jul 23, 2015 51.35 51.57 50.78 50.90 781,766 -0.50(-0.98%)
Jul 22, 2015 51.52 52.16 51.28 51.41 926,931 -0.20(-0.39%)
Jul 21, 2015 52.17 52.39 51.46 51.61 649,110 -0.56(-1.07%)
Jul 20, 2015 51.57 52.69 51.21 52.17 1,652,993 +0.69(+1.33%)
Jul 17, 2015 51.95 52.04 51.24 51.48 581,864 -0.46(-0.89%)
Jul 16, 2015 51.80 52.26 51.40 51.95 1,082,301 +0.55(+1.07%)
Jul 15, 2015 51.42 51.71 51.17 51.40 527,436 -0.04(-0.08%)
Jul 14, 2015 51.45 51.64 51.25 51.44 429,106 +0.02(+0.04%)
Jul 13, 2015 51.49 51.58 50.83 51.42 618,531 +0.24(+0.47%)
Jul 10, 2015 50.87 51.26 50.60 51.18 602,417 +0.70(+1.38%)
Jul 09, 2015 50.90 51.32 50.47 50.48 731,046 +0.34(+0.68%)
Jul 08, 2015 50.42 50.66 49.79 50.14 1,037,241 -0.70(-1.37%)
Jul 07, 2015 50.97 51.04 50.08 50.84 1,523,893 +0.33(+0.65%)
Jul 06, 2015 50.11 50.80 49.95 50.51 617,163 -0.00(-0.01%)
Jul 02, 2015 50.77 50.51 50.51 50.51 1,385,376 -0.25(-0.49%)
Jul 01, 2015 50.46 51.13 50.39 50.76 1,163,496 +0.79(+1.59%)
Jun 30, 2015 50.09 50.15 49.74 49.97 1,757,399 +0.33(+0.66%)
Jun 29, 2015 50.30 50.74 49.63 49.64 1,015,798 -1.23(-2.42%)
Jun 26, 2015 51.27 51.47 50.82 50.87 1,010,124 -0.28(-0.54%)
Jun 25, 2015 51.10 51.26 50.92 51.15 717,516 +0.09(+0.17%)
Jun 24, 2015 51.56 51.72 51.00 51.06 659,349 -0.50(-0.97%)
Jun 23, 2015 51.97 52.08 51.38 51.57 625,489 -0.21(-0.41%)
Jun 22, 2015 51.67 51.95 51.49 51.78 535,665 +0.48(+0.93%)
Jun 19, 2015 51.86 51.86 51.25 51.30 1,149,837 -0.57(-1.09%)
Jun 18, 2015 51.38 52.01 51.14 51.86 952,440 +0.56(+1.09%)
Jun 17, 2015 51.52 51.59 51.00 51.30 558,951 +0.04(+0.08%)
Jun 16, 2015 50.74 51.44 50.74 51.27 1,043,075 +0.55(+1.08%)
Jun 15, 2015 50.32 50.91 49.88 50.72 1,187,591 -0.06(-0.11%)
Jun 12, 2015 50.79 51.37 50.75 50.78 805,253 -0.35(-0.68%)
Jun 11, 2015 51.44 51.58 50.94 51.13 938,946 -0.18(-0.35%)
Jun 10, 2015 50.85 51.40 50.85 51.30 812,136 +0.60(+1.19%)
Jun 09, 2015 50.39 50.83 50.14 50.70 781,679 +0.29(+0.58%)
Jun 08, 2015 51.08 51.30 50.32 50.41 799,386 -0.64(-1.25%)
Jun 05, 2015 50.66 51.34 50.29 51.04 867,789 +0.40(+0.79%)
Jun 04, 2015 51.22 51.49 50.58 50.64 721,760 -0.88(-1.72%)
Jun 03, 2015 51.42 51.72 51.10 51.53 1,356,665 +0.46(+0.90%)
Jun 02, 2015 50.52 51.30 50.28 51.07 1,324,177 +0.47(+0.94%)
Jun 01, 2015 50.57 50.74 50.09 50.59 1,157,689 +0.17(+0.34%)
May 29, 2015 50.51 50.52 50.08 50.42 1,345,914 -0.03(-0.06%)
May 28, 2015 50.42 50.56 50.11 50.45 921,105 +0.02(+0.04%)
May 27, 2015 50.39 50.59 50.21 50.43 1,198,580 +0.02(+0.05%)
May 26, 2015 50.58 50.73 50.02 50.41 961,310 -0.36(-0.71%)
May 22, 2015 50.72 50.77 50.77 50.77 1,441,271 -0.14(-0.28%)
May 21, 2015 50.18 51.08 50.15 50.91 1,367,235 +0.59(+1.18%)
May 20, 2015 50.57 50.69 50.02 50.32 1,763,432 -0.58(-1.15%)
May 19, 2015 50.96 51.23 50.77 50.90 1,380,710 +0.07(+0.13%)
May 18, 2015 50.20 50.97 50.20 50.84 1,276,094 +0.50(+1.00%)
May 15, 2015 50.55 50.95 50.23 50.33 1,267,104 -0.17(-0.34%)
May 14, 2015 50.13 50.66 49.85 50.51 1,427,269 +0.88(+1.78%)
May 13, 2015 49.00 49.64 48.94 49.62 1,036,618 +0.61(+1.25%)
May 12, 2015 49.01 49.18 48.70 49.01 936,232 -0.33(-0.68%)
May 11, 2015 49.27 49.54 49.03 49.34 849,965 +0.14(+0.28%)
May 08, 2015 49.54 49.54 49.07 49.20 1,254,847 +0.25(+0.51%)
May 07, 2015 48.81 49.12 48.61 48.95 1,045,513 +0.03(+0.07%)
May 06, 2015 49.04 49.21 48.76 48.92 1,149,051 +0.11(+0.22%)
May 05, 2015 48.48 48.96 48.42 48.81 1,152,747 +0.07(+0.15%)
May 04, 2015 48.83 49.16 48.69 48.74 743,861 -0.07(-0.15%)
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.