Skip to main content

Global Payments Inc (NY: GPN )

93.89 -0.28 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 22.48 22.50 22.15 22.17 808,100 -0.31(-1.38%)
Dec 28, 2006 22.26 22.52 22.17 22.48 598,035 +0.24(+1.08%)
Dec 27, 2006 22.27 22.36 22.08 22.25 788,889 -0.00(-0.02%)
Dec 26, 2006 22.57 22.57 22.16 22.25 655,876 +0.00(+0.02%)
Dec 22, 2006 22.51 22.57 22.22 22.25 564,834 -0.17(-0.77%)
Dec 21, 2006 22.58 22.66 22.36 22.42 851,533 -0.22(-0.95%)
Dec 20, 2006 22.18 22.68 22.18 22.63 596,156 +0.34(+1.50%)
Dec 19, 2006 22.36 22.36 22.08 22.30 770,931 -0.06(-0.26%)
Dec 18, 2006 22.68 22.71 22.31 22.36 1,054,288 -0.25(-1.12%)
Dec 15, 2006 22.84 22.92 22.53 22.61 1,248,483 -0.22(-0.94%)
Dec 14, 2006 22.77 23.02 22.77 22.82 1,083,940 +0.09(+0.38%)
Dec 13, 2006 22.55 22.80 22.40 22.74 2,159,736 +0.45(+2.00%)
Dec 12, 2006 22.27 22.36 22.10 22.29 1,208,182 -0.03(-0.13%)
Dec 11, 2006 22.30 22.41 22.17 22.32 1,038,001 +0.00(+0.02%)
Dec 08, 2006 21.79 22.48 21.76 22.32 1,397,574 +0.35(+1.59%)
Dec 07, 2006 21.87 22.12 21.78 21.97 495,509 +0.03(+0.15%)
Dec 06, 2006 22.08 22.12 21.85 21.93 548,338 -0.10(-0.43%)
Dec 05, 2006 21.98 22.07 21.78 22.03 1,001,459 +0.05(+0.22%)
Dec 04, 2006 21.74 22.06 21.74 21.98 1,313,632 +0.15(+0.68%)
Dec 01, 2006 21.69 21.99 21.65 21.83 935,475 -0.10(-0.46%)
Nov 30, 2006 21.63 22.10 21.55 21.93 2,087,279 +0.44(+2.05%)
Nov 29, 2006 21.20 21.54 21.10 21.49 1,196,907 +0.30(+1.40%)
Nov 28, 2006 21.12 21.28 20.91 21.20 1,580,911 -0.11(-0.54%)
Nov 27, 2006 21.51 21.51 21.21 21.31 1,925,659 -0.08(-0.38%)
Nov 24, 2006 21.02 21.45 21.02 21.39 286,698 +0.27(+1.29%)
Nov 22, 2006 21.21 21.30 21.04 21.12 853,203 -0.15(-0.72%)
Nov 21, 2006 21.28 21.28 21.07 21.27 723,322 +0.08(+0.38%)
Nov 20, 2006 21.51 21.55 21.01 21.19 1,264,979 -0.26(-1.23%)
Nov 17, 2006 21.49 21.52 21.32 21.45 532,469 -0.03(-0.16%)
Nov 16, 2006 21.43 21.68 21.33 21.49 1,141,154 +0.14(+0.65%)
Nov 15, 2006 21.42 21.69 21.34 21.35 1,915,009 -0.12(-0.56%)
Nov 14, 2006 20.94 21.50 20.92 21.47 1,890,161 +0.49(+2.35%)
Nov 13, 2006 20.68 21.09 20.56 20.98 1,509,497 +0.33(+1.58%)
Nov 10, 2006 20.50 20.72 20.41 20.65 1,110,041 +0.09(+0.42%)
Nov 09, 2006 20.80 20.83 20.51 20.56 1,559,821 -0.26(-1.24%)
Nov 08, 2006 20.76 20.92 20.71 20.82 1,959,277 -0.01(-0.05%)
Nov 07, 2006 20.39 20.89 20.29 20.83 1,995,610 +0.50(+2.45%)
Nov 06, 2006 20.13 20.42 20.05 20.33 2,198,784 +0.22(+1.12%)
Nov 03, 2006 20.50 20.58 19.87 20.11 2,108,160 -0.43(-2.10%)
Nov 02, 2006 20.67 20.67 20.26 20.54 1,810,603 -0.22(-1.06%)
Nov 01, 2006 21.08 21.45 20.71 20.76 2,384,626 -0.17(-0.82%)
Oct 31, 2006 21.07 21.17 20.88 20.93 1,375,440 -0.08(-0.39%)
Oct 30, 2006 20.82 21.06 20.68 21.01 1,602,836 +0.30(+1.43%)
Oct 27, 2006 20.52 21.02 20.45 20.72 2,157,022 +0.20(+0.98%)
Oct 26, 2006 20.55 20.58 20.32 20.52 1,703,066 -0.03(-0.16%)
Oct 25, 2006 20.40 20.59 20.33 20.55 1,537,478 +0.17(+0.85%)
Oct 24, 2006 20.79 20.83 20.37 20.38 2,222,588 -0.43(-2.07%)
Oct 23, 2006 20.29 20.88 20.24 20.81 3,096,255 +0.43(+2.09%)
Oct 20, 2006 20.35 20.39 19.96 20.38 2,932,338 -0.06(-0.28%)
Oct 19, 2006 20.07 20.56 20.06 20.44 3,583,204 +0.38(+1.89%)
Oct 18, 2006 19.86 20.20 19.86 20.06 2,341,402 +0.31(+1.55%)
Oct 17, 2006 20.06 20.06 19.54 19.75 2,497,802 -0.30(-1.50%)
Oct 16, 2006 19.87 20.26 19.87 20.06 2,151,593 +0.16(+0.82%)
Oct 13, 2006 20.01 20.21 19.79 19.89 2,995,191 -0.11(-0.55%)
Oct 12, 2006 19.99 20.19 19.87 20.00 3,793,059 +0.42(+2.15%)
Oct 11, 2006 19.52 19.87 19.41 19.58 2,042,175 -0.03(-0.15%)
Oct 10, 2006 19.97 20.25 19.52 19.61 3,435,365 -0.35(-1.78%)
Oct 09, 2006 20.13 20.25 19.85 19.97 2,001,666 -0.23(-1.11%)
Oct 06, 2006 20.52 20.53 20.05 20.19 2,532,673 -0.45(-2.18%)
Oct 05, 2006 20.95 21.07 20.44 20.64 3,711,623 +0.06(+0.30%)
Oct 04, 2006 20.16 20.62 20.08 20.58 2,632,485 +0.22(+1.08%)
Oct 03, 2006 20.04 20.56 19.85 20.36 5,415,733 +0.20(+0.97%)
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.