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 (%)
Aug 31, 2020 173.05 173.05 171.22 171.51 2,021,422 -0.63(-0.37%)
Aug 28, 2020 169.60 172.71 168.57 172.14 1,483,860 +2.56(+1.51%)
Aug 27, 2020 170.66 171.14 168.75 169.57 1,791,976 -0.53(-0.31%)
Aug 26, 2020 169.13 170.79 167.02 170.11 1,930,725 +1.25(+0.74%)
Aug 25, 2020 167.84 169.52 167.32 168.86 2,747,991 +1.53(+0.91%)
Aug 24, 2020 164.43 167.41 162.67 167.33 2,336,483 +4.02(+2.46%)
Aug 21, 2020 163.10 163.77 161.53 163.31 2,036,871 +0.41(+0.25%)
Aug 20, 2020 163.01 165.18 162.18 162.90 1,847,852 -1.64(-1.00%)
Aug 19, 2020 167.13 167.13 163.63 164.54 1,670,948 -0.63(-0.38%)
Aug 18, 2020 167.21 167.42 162.50 165.18 2,458,903 -2.11(-1.26%)
Aug 17, 2020 168.01 169.54 167.00 167.28 1,604,298 -0.22(-0.13%)
Aug 14, 2020 167.75 169.23 167.00 167.51 1,230,629 -0.87(-0.52%)
Aug 13, 2020 167.41 169.73 167.16 168.38 1,140,067 +0.39(+0.23%)
Aug 12, 2020 167.27 169.41 167.27 167.99 1,758,765 +2.01(+1.21%)
Aug 11, 2020 166.66 168.84 163.93 165.98 1,859,501 +0.65(+0.39%)
Aug 10, 2020 169.19 170.22 164.04 165.33 2,224,709 -4.44(-2.61%)
Aug 07, 2020 169.90 170.24 167.15 169.77 1,587,150 -1.62(-0.95%)
Aug 06, 2020 169.27 172.36 168.49 171.39 1,364,077 +2.10(+1.24%)
Aug 05, 2020 170.32 171.87 168.56 169.29 2,131,844 +0.11(+0.06%)
Aug 04, 2020 173.82 175.20 167.62 169.19 2,655,610 -4.67(-2.69%)
Aug 03, 2020 176.25 180.10 171.56 173.86 4,656,681 +0.99(+0.57%)
Jul 31, 2020 172.04 173.04 168.56 172.87 2,883,482 +1.88(+1.10%)
Jul 30, 2020 169.45 171.70 167.12 170.98 2,112,602 -1.24(-0.72%)
Jul 29, 2020 168.56 172.65 168.22 172.22 1,452,396 +5.33(+3.19%)
Jul 28, 2020 168.41 170.57 166.77 166.89 1,403,728 -2.35(-1.39%)
Jul 27, 2020 168.23 169.90 166.61 169.24 1,230,163 +1.61(+0.96%)
Jul 24, 2020 168.77 169.02 166.18 167.63 1,029,403 -2.29(-1.35%)
Jul 23, 2020 171.81 174.27 169.15 169.92 994,998 -2.73(-1.58%)
Jul 22, 2020 168.84 172.88 168.29 172.65 1,553,177 +3.64(+2.15%)
Jul 21, 2020 169.80 170.97 168.17 169.01 1,226,178 -0.05(-0.03%)
Jul 20, 2020 166.17 169.93 164.90 169.06 1,706,924 +2.16(+1.29%)
Jul 17, 2020 163.06 167.34 162.05 166.90 1,989,190 +5.18(+3.20%)
Jul 16, 2020 162.84 163.50 160.62 161.73 1,283,461 -2.59(-1.58%)
Jul 15, 2020 161.44 166.86 160.88 164.32 2,721,790 +5.99(+3.78%)
Jul 14, 2020 155.97 158.44 153.75 158.33 1,993,466 +2.21(+1.42%)
Jul 13, 2020 161.16 161.57 155.78 156.12 2,216,469 -3.66(-2.29%)
Jul 10, 2020 158.16 160.17 157.40 159.78 1,707,227 +0.37(+0.23%)
Jul 09, 2020 163.46 164.47 156.54 159.41 2,044,567 -4.14(-2.53%)
Jul 08, 2020 163.33 165.15 161.69 163.54 1,467,482 +0.84(+0.51%)
Jul 07, 2020 165.37 169.36 162.38 162.71 1,777,659 -3.41(-2.05%)
Jul 06, 2020 169.22 169.90 164.93 166.12 1,800,207 -0.38(-0.23%)
Jul 02, 2020 168.56 170.28 166.26 166.50 1,561,817 -0.03(-0.02%)
Jul 01, 2020 165.08 168.65 164.81 166.53 2,065,282 +1.82(+1.10%)
Jun 30, 2020 161.07 165.74 160.52 164.71 2,223,705 +2.96(+1.83%)
Jun 29, 2020 159.12 162.00 157.22 161.75 2,326,906 +3.54(+2.24%)
Jun 26, 2020 162.16 163.21 157.94 158.20 13,827,429 -4.51(-2.77%)
Jun 25, 2020 161.76 162.94 159.67 162.71 2,100,556 +0.63(+0.39%)
Jun 24, 2020 170.63 170.94 161.97 162.08 2,408,781 -10.00(-5.81%)
Jun 23, 2020 173.98 174.26 171.14 172.08 1,543,015 -0.07(-0.04%)
Jun 22, 2020 171.10 172.68 170.01 172.15 1,838,767 +1.16(+0.68%)
Jun 19, 2020 178.40 178.92 170.90 170.98 2,254,265 -4.23(-2.42%)
Jun 18, 2020 174.72 176.21 173.39 175.22 1,475,876 -0.51(-0.29%)
Jun 17, 2020 181.68 181.68 175.28 175.73 2,076,835 -4.82(-2.67%)
Jun 16, 2020 180.51 182.15 176.14 180.55 2,048,421 +5.74(+3.28%)
Jun 15, 2020 169.17 175.51 167.70 174.81 1,925,322 +1.40(+0.81%)
Jun 12, 2020 176.38 176.87 168.77 173.41 1,510,841 +3.07(+1.80%)
Jun 11, 2020 177.70 178.24 168.85 170.34 2,543,920 -13.02(-7.10%)
Jun 10, 2020 180.48 185.59 178.74 183.36 1,824,547 +3.46(+1.93%)
Jun 09, 2020 182.55 183.04 179.59 179.90 1,671,844 -4.20(-2.28%)
Jun 08, 2020 182.38 185.06 182.09 184.09 1,268,561 +0.37(+0.20%)
Jun 05, 2020 182.13 184.99 179.73 183.73 2,137,835 +5.71(+3.21%)
Jun 04, 2020 181.81 182.61 175.76 178.01 1,835,487 -5.43(-2.96%)
Jun 03, 2020 177.00 183.68 175.72 183.44 2,236,780 +7.50(+4.26%)
Jun 02, 2020 178.00 178.37 175.19 175.95 1,596,956 -0.29(-0.17%)
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.