Skip to main content

Global Payments Inc (NY: GPN )

93.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 108.59 109.64 108.09 109.32 1,795,463 +1.35(+1.25%)
Jul 28, 2023 108.72 109.65 107.57 107.97 1,330,675 +0.96(+0.90%)
Jul 27, 2023 110.91 111.48 106.90 107.01 1,704,490 -3.38(-3.06%)
Jul 26, 2023 110.05 111.02 108.15 110.39 2,338,390 -0.23(-0.21%)
Jul 25, 2023 111.83 112.39 110.52 110.62 1,487,274 -0.93(-0.84%)
Jul 24, 2023 109.48 111.57 109.36 111.55 2,031,689 +1.99(+1.82%)
Jul 21, 2023 111.39 111.39 108.86 109.56 5,400,054 -1.58(-1.42%)
Jul 20, 2023 112.11 112.27 110.53 111.14 1,984,524 -0.78(-0.70%)
Jul 19, 2023 112.96 113.72 111.59 111.92 1,688,744 -0.78(-0.69%)
Jul 18, 2023 111.11 112.97 111.06 112.70 1,085,032 +1.35(+1.21%)
Jul 17, 2023 110.65 111.65 110.46 111.35 1,721,263 +0.34(+0.30%)
Jul 14, 2023 111.55 111.68 110.27 111.02 1,366,587 -0.37(-0.33%)
Jul 13, 2023 109.25 111.66 108.46 111.38 1,636,117 +3.42(+3.17%)
Jul 12, 2023 108.78 109.01 107.24 107.96 1,446,189 +0.55(+0.51%)
Jul 11, 2023 105.70 107.48 105.27 107.42 1,705,644 +2.07(+1.97%)
Jul 10, 2023 105.17 106.05 104.77 105.34 1,819,157 +0.39(+0.37%)
Jul 07, 2023 104.47 106.18 103.93 104.96 2,452,804 +0.58(+0.56%)
Jul 06, 2023 102.66 104.54 101.39 104.37 3,768,928 +0.50(+0.48%)
Jul 05, 2023 99.64 104.21 98.98 103.88 2,942,527 +2.58(+2.54%)
Jul 03, 2023 99.94 101.63 98.95 101.30 1,329,651 +3.61(+3.69%)
Jun 30, 2023 97.33 98.64 96.91 97.69 1,490,077 +1.54(+1.60%)
Jun 29, 2023 97.03 97.63 96.05 96.15 1,469,805 -0.07(-0.07%)
Jun 28, 2023 95.17 96.24 94.32 96.22 2,332,679 +1.13(+1.19%)
Jun 27, 2023 96.28 97.03 94.91 95.09 2,325,965 -0.61(-0.64%)
Jun 26, 2023 97.29 98.53 95.53 95.71 2,116,317 -2.30(-2.35%)
Jun 23, 2023 97.97 98.64 97.29 98.01 1,641,130 -0.77(-0.78%)
Jun 22, 2023 98.27 98.81 97.23 98.78 929,887 -0.04(-0.04%)
Jun 21, 2023 99.69 99.71 98.00 98.82 2,828,356 -1.37(-1.37%)
Jun 20, 2023 98.39 101.15 98.22 100.19 2,680,132 +0.36(+0.36%)
Jun 16, 2023 101.64 101.64 99.21 99.83 3,784,714 -1.26(-1.25%)
Jun 15, 2023 99.56 101.78 99.29 101.09 2,723,735 -2.46(-2.37%)
May 08, 2023 104.13 104.49 102.93 103.55 1,077,057 -0.10(-0.10%)
May 05, 2023 101.89 103.74 101.70 103.65 1,688,269 +3.27(+3.25%)
May 04, 2023 102.02 102.56 99.72 100.38 2,727,076 -2.30(-2.24%)
May 03, 2023 99.92 105.31 99.92 102.68 3,665,227 +3.05(+3.06%)
May 02, 2023 101.89 102.88 96.30 99.63 4,627,393 -2.26(-2.21%)
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.