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 (%)
Oct 31, 2022 122.04 122.20 111.84 112.45 5,644,437 -10.88(-8.82%)
Oct 28, 2022 120.47 123.61 119.95 123.33 2,696,975 +3.39(+2.82%)
Oct 27, 2022 118.74 119.97 117.27 119.94 2,585,194 +1.24(+1.04%)
Oct 26, 2022 117.40 121.94 117.31 118.70 2,052,973 +2.39(+2.06%)
Oct 25, 2022 114.14 116.65 114.06 116.31 1,624,795 +2.48(+2.18%)
Oct 24, 2022 113.00 114.51 111.56 113.83 1,419,734 +1.39(+1.23%)
Oct 21, 2022 110.68 112.79 109.08 112.44 1,645,876 +1.45(+1.30%)
Oct 20, 2022 111.19 113.42 110.52 111.00 1,679,561 +0.11(+0.10%)
Oct 19, 2022 110.23 112.45 110.04 110.89 1,454,789 -0.98(-0.88%)
Oct 18, 2022 113.18 113.65 110.67 111.87 2,065,367 +0.77(+0.69%)
Oct 17, 2022 110.95 112.24 110.66 111.11 1,662,436 +2.79(+2.57%)
Oct 14, 2022 110.00 111.79 108.06 108.32 1,991,935 +0.07(+0.06%)
Oct 13, 2022 102.93 108.82 102.58 108.25 1,648,360 +2.77(+2.62%)
Oct 12, 2022 106.04 106.60 104.69 105.49 1,666,059 -0.62(-0.58%)
Oct 11, 2022 107.51 107.63 104.25 106.11 1,658,502 -1.91(-1.77%)
Oct 10, 2022 110.42 110.62 106.73 108.02 1,398,585 -2.45(-2.22%)
Oct 07, 2022 110.00 110.64 108.64 110.47 1,776,211 -1.04(-0.94%)
Oct 06, 2022 114.92 115.03 111.41 111.51 3,200,385 -3.85(-3.34%)
Oct 05, 2022 112.38 115.93 112.33 115.36 1,210,592 +1.04(+0.91%)
Oct 04, 2022 111.36 114.50 110.76 114.31 1,847,878 +5.32(+4.89%)
Oct 03, 2022 107.64 109.45 106.56 108.99 2,035,921 +2.65(+2.49%)
Sep 30, 2022 107.49 109.42 106.26 106.34 1,777,259 -1.47(-1.36%)
Sep 29, 2022 107.75 108.75 105.34 107.81 1,666,883 -1.17(-1.08%)
Sep 28, 2022 106.08 109.41 105.47 108.98 1,717,176 +2.70(+2.54%)
Sep 27, 2022 110.91 111.36 105.82 106.28 2,466,865 -3.76(-3.42%)
Sep 26, 2022 112.87 114.31 109.53 110.04 3,055,952 -3.18(-2.81%)
Sep 23, 2022 112.66 113.31 110.10 113.22 2,786,056 -1.03(-0.90%)
Sep 22, 2022 118.23 118.94 113.32 114.25 3,198,941 -4.57(-3.84%)
Sep 21, 2022 123.25 123.98 118.70 118.82 2,696,153 -3.38(-2.76%)
Sep 20, 2022 123.62 124.40 121.25 122.20 2,806,966 -2.77(-2.21%)
Sep 19, 2022 127.27 127.98 123.78 124.96 2,826,272 -3.65(-2.84%)
Sep 16, 2022 127.56 128.98 125.94 128.61 3,803,232 -0.74(-0.57%)
Sep 15, 2022 129.58 133.25 128.69 129.35 3,050,595 -0.77(-0.59%)
Sep 14, 2022 129.59 133.19 129.13 130.12 3,181,786 +0.28(+0.22%)
Sep 13, 2022 130.03 131.69 129.31 129.84 3,891,173 -4.21(-3.14%)
Sep 12, 2022 131.29 134.23 130.82 134.05 2,200,578 +3.76(+2.89%)
Sep 09, 2022 130.60 130.89 128.75 130.29 1,836,214 +0.88(+0.68%)
Sep 08, 2022 126.66 129.82 126.08 129.40 2,565,667 +1.95(+1.53%)
Sep 07, 2022 124.00 128.09 123.98 127.45 3,320,624 +3.35(+2.70%)
Sep 06, 2022 122.94 124.19 121.00 124.10 2,290,048 +2.24(+1.84%)
Sep 02, 2022 124.11 124.83 121.14 121.86 1,661,881 -0.79(-0.64%)
Sep 01, 2022 121.48 122.69 119.30 122.64 1,972,223 +0.61(+0.50%)
Aug 31, 2022 123.50 123.91 121.84 122.03 2,054,465 -0.46(-0.38%)
Aug 30, 2022 123.35 123.91 121.64 122.50 1,753,670 -0.12(-0.10%)
Aug 29, 2022 121.62 124.18 121.08 122.61 1,706,579 -0.30(-0.25%)
Aug 26, 2022 127.81 128.09 122.78 122.92 1,578,535 -4.66(-3.65%)
Aug 25, 2022 125.86 127.66 125.20 127.58 1,236,671 +1.84(+1.46%)
Aug 24, 2022 126.75 127.15 125.32 125.74 1,277,260 -0.73(-0.57%)
Aug 23, 2022 127.03 128.76 126.37 126.47 1,181,018 -1.20(-0.94%)
Aug 22, 2022 128.21 129.46 127.19 127.66 1,213,687 -2.80(-2.15%)
Aug 19, 2022 131.00 131.65 129.77 130.46 1,537,671 -1.41(-1.07%)
Aug 18, 2022 131.02 132.22 130.32 131.87 1,462,919 +0.55(+0.42%)
Aug 17, 2022 131.40 132.54 130.88 131.32 1,408,908 -2.43(-1.81%)
Aug 16, 2022 132.62 134.46 130.92 133.75 1,443,631 -0.08(-0.06%)
Aug 15, 2022 131.46 134.36 131.46 133.82 1,605,822 +0.78(+0.58%)
Aug 12, 2022 132.03 133.59 131.91 133.05 2,112,141 +1.86(+1.41%)
Aug 11, 2022 132.02 132.50 130.41 131.19 1,844,167 +0.93(+0.72%)
Aug 10, 2022 131.59 133.77 130.21 130.26 2,137,450 +2.18(+1.70%)
Aug 09, 2022 126.58 128.81 126.55 128.08 2,062,460 +1.03(+0.81%)
Aug 08, 2022 126.88 128.74 126.43 127.05 2,163,603 +1.31(+1.04%)
Aug 05, 2022 124.42 127.56 124.02 125.74 1,187,206 -0.59(-0.47%)
Aug 04, 2022 127.31 129.08 125.48 126.33 2,296,526 -1.52(-1.19%)
Aug 03, 2022 125.45 128.99 124.83 127.85 2,696,995 +3.64(+2.93%)
Aug 02, 2022 124.48 125.61 122.30 124.22 2,628,572 -1.50(-1.20%)
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.