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 (%)
Feb 28, 2006 25.08 25.26 24.74 24.93 1,638,175 -0.15(-0.59%)
Feb 27, 2006 24.62 25.14 24.60 25.08 1,167,351 +0.54(+2.19%)
Feb 24, 2006 24.20 24.65 24.04 24.55 843,307 +0.34(+1.43%)
Feb 23, 2006 24.16 24.36 24.11 24.20 1,042,494 +0.12(+0.52%)
Feb 22, 2006 23.87 24.23 23.83 24.08 1,716,890 +0.25(+1.07%)
Feb 21, 2006 23.82 24.00 23.74 23.82 1,347,120 -0.09(-0.36%)
Feb 17, 2006 23.68 24.15 23.67 23.91 1,368,835 +0.26(+1.11%)
Feb 16, 2006 23.29 23.83 23.29 23.65 987,373 +0.42(+1.79%)
Feb 15, 2006 23.11 23.29 22.97 23.23 1,102,835 +0.07(+0.31%)
Feb 14, 2006 23.32 23.35 22.72 23.16 1,799,571 -0.19(-0.82%)
Feb 13, 2006 23.40 23.44 23.17 23.35 529,285 -0.05(-0.20%)
Feb 10, 2006 23.17 23.40 22.99 23.40 888,197 +0.23(+0.97%)
Feb 09, 2006 23.47 23.52 23.13 23.17 630,340 -0.21(-0.88%)
Feb 08, 2006 23.62 23.62 23.26 23.38 1,112,230 -0.23(-0.99%)
Feb 07, 2006 23.04 23.74 23.03 23.61 1,103,044 +0.00(+0.00%)
Feb 06, 2006 23.90 23.90 23.38 23.61 1,804,373 -0.21(-0.88%)
Feb 03, 2006 24.23 24.37 23.79 23.82 768,142 -0.41(-1.70%)
Feb 02, 2006 24.52 24.59 24.19 24.23 837,670 -0.20(-0.80%)
Feb 01, 2006 24.27 24.49 24.11 24.43 1,226,022 +0.04(+0.16%)
Jan 31, 2006 24.27 24.47 24.13 24.39 851,032 +0.12(+0.49%)
Jan 30, 2006 23.89 24.29 23.74 24.27 2,127,791 +0.40(+1.67%)
Jan 27, 2006 23.86 23.99 23.69 23.88 1,234,791 +0.02(+0.08%)
Jan 26, 2006 26.65 25.04 23.83 23.86 2,542,868 -0.70(-2.85%)
Jan 25, 2006 24.44 24.64 24.33 24.56 1,547,351 +0.24(+1.00%)
Jan 24, 2006 24.37 24.55 24.24 24.31 2,339,505 -0.06(-0.26%)
Jan 23, 2006 24.19 24.64 24.08 24.37 1,750,505 +0.38(+1.58%)
Jan 20, 2006 24.43 24.47 23.92 24.00 878,593 -0.44(-1.78%)
Jan 19, 2006 24.22 24.54 24.19 24.43 1,470,307 +0.30(+1.25%)
Jan 18, 2006 23.95 24.51 23.95 24.13 797,373 -0.04(-0.16%)
Jan 17, 2006 23.89 24.24 23.66 24.17 1,375,725 +0.27(+1.14%)
Jan 13, 2006 24.31 24.31 23.88 23.89 949,791 -0.39(-1.62%)
Jan 12, 2006 24.23 24.39 24.07 24.29 1,251,912 +0.05(+0.22%)
Jan 11, 2006 24.43 24.43 23.87 24.23 1,316,219 -0.19(-0.78%)
Jan 10, 2006 23.95 24.56 23.82 24.43 1,900,417 +0.44(+1.84%)
Jan 09, 2006 23.71 24.13 23.71 23.99 1,370,505 +0.34(+1.46%)
Jan 06, 2006 24.08 24.08 23.61 23.64 1,867,011 -0.10(-0.40%)
Jan 05, 2006 23.12 23.89 23.04 23.74 1,601,637 +0.61(+2.65%)
Jan 04, 2006 22.61 23.15 22.55 23.12 2,002,307 +0.41(+1.81%)
Jan 03, 2006 24.41 24.41 22.39 22.71 2,132,593 +0.39(+1.74%)
Dec 30, 2005 22.52 22.55 22.28 22.32 689,219 -0.20(-0.87%)
Dec 29, 2005 22.70 22.77 22.52 22.52 852,076 -0.02(-0.09%)
Dec 28, 2005 22.37 22.71 22.03 22.54 922,439 +0.05(+0.23%)
Dec 27, 2005 22.91 22.94 22.48 22.49 1,483,252 -0.45(-1.96%)
Dec 23, 2005 22.70 23.00 22.32 22.94 2,554,769 -0.01(-0.04%)
Dec 22, 2005 22.49 23.22 22.39 22.95 3,390,560 +1.42(+6.61%)
Dec 21, 2005 21.50 21.56 21.29 21.52 1,159,417 +0.15(+0.69%)
Dec 20, 2005 21.20 21.57 21.14 21.38 1,182,384 +0.14(+0.65%)
Dec 19, 2005 20.89 21.24 20.79 21.24 1,339,395 +0.35(+1.70%)
Dec 16, 2005 21.08 21.23 20.82 20.88 918,681 +0.04(+0.21%)
Dec 15, 2005 20.88 21.01 20.55 20.84 1,064,417 -0.03(-0.14%)
Dec 14, 2005 20.88 21.16 20.79 20.87 539,934 -0.01(-0.05%)
Dec 13, 2005 20.95 20.97 20.69 20.88 962,109 +0.05(+0.23%)
Dec 12, 2005 21.24 21.50 20.77 20.83 2,405,483 -0.16(-0.78%)
Dec 09, 2005 20.75 21.09 20.36 20.99 957,725 +0.16(+0.76%)
Dec 08, 2005 21.24 21.38 20.62 20.83 2,208,802 -0.48(-2.25%)
Dec 07, 2005 21.71 21.76 21.12 21.31 739,329 -0.38(-1.74%)
Dec 06, 2005 21.41 21.74 21.28 21.69 1,122,879 +0.39(+1.84%)
Dec 05, 2005 21.41 21.57 21.05 21.30 1,134,362 +0.01(+0.07%)
Dec 02, 2005 21.38 21.70 21.09 21.28 888,615 -0.10(-0.45%)
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.