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 (%)
Sep 29, 2006 20.60 21.17 20.48 21.08 8,919,798 +2.43(+13.02%)
Sep 28, 2006 18.61 18.66 18.24 18.65 2,788,259 +0.17(+0.93%)
Sep 27, 2006 18.54 18.71 18.35 18.48 2,152,637 -0.09(-0.46%)
Sep 26, 2006 18.56 18.78 18.46 18.56 2,492,999 +0.00(+0.03%)
Sep 25, 2006 18.41 18.66 18.19 18.56 2,068,486 +0.14(+0.75%)
Sep 22, 2006 18.23 18.53 18.06 18.42 2,737,935 +0.20(+1.10%)
Sep 21, 2006 18.44 18.58 18.13 18.22 1,570,470 -0.21(-1.12%)
Sep 20, 2006 18.34 18.69 18.33 18.42 2,141,987 -0.04(-0.21%)
Sep 19, 2006 18.87 18.94 18.41 18.46 2,468,151 -0.36(-1.91%)
Sep 18, 2006 19.11 19.33 18.73 18.82 1,191,895 -0.40(-2.09%)
Sep 15, 2006 19.42 19.51 19.18 19.22 1,351,845 -0.15(-0.79%)
Sep 14, 2006 19.69 19.71 19.32 19.38 1,439,963 -0.38(-1.92%)
Sep 13, 2006 19.86 20.70 19.48 19.75 3,712,876 +1.25(+6.76%)
Sep 12, 2006 18.48 18.65 18.33 18.50 968,676 +0.07(+0.39%)
Sep 11, 2006 18.17 18.49 18.15 18.43 1,053,871 +0.25(+1.37%)
Sep 08, 2006 18.12 18.30 18.12 18.18 1,354,559 +0.08(+0.42%)
Sep 07, 2006 18.13 18.21 17.87 18.11 1,731,046 -0.09(-0.50%)
Sep 06, 2006 18.42 18.45 18.12 18.20 1,139,484 -0.22(-1.20%)
Sep 05, 2006 18.56 18.57 18.32 18.42 1,321,985 -0.03(-0.16%)
Sep 01, 2006 18.47 18.73 18.39 18.45 1,176,443 +0.23(+1.24%)
Aug 31, 2006 18.15 18.25 17.88 18.22 1,161,200 +0.09(+0.48%)
Aug 30, 2006 17.86 18.28 17.86 18.14 1,133,637 +0.21(+1.18%)
Aug 29, 2006 17.98 17.99 17.47 17.93 2,092,916 -0.11(-0.58%)
Aug 28, 2006 17.68 18.23 17.67 18.03 1,298,180 +0.31(+1.76%)
Aug 25, 2006 17.74 17.86 17.54 17.72 1,342,239 -0.05(-0.27%)
Aug 24, 2006 18.11 18.18 17.75 17.77 2,039,252 -0.30(-1.67%)
Aug 23, 2006 18.56 18.86 18.02 18.07 1,368,550 -0.54(-2.91%)
Aug 22, 2006 19.04 19.06 18.46 18.61 1,362,076 -0.43(-2.26%)
Aug 21, 2006 19.30 19.31 19.01 19.04 880,348 -0.29(-1.51%)
Aug 18, 2006 19.40 19.48 19.29 19.33 1,277,717 -0.06(-0.32%)
Aug 17, 2006 19.10 19.45 18.99 19.40 1,878,258 +0.51(+2.69%)
Aug 16, 2006 18.49 18.92 18.48 18.89 1,299,015 +0.46(+2.50%)
Aug 15, 2006 18.58 18.73 18.39 18.43 951,762 -0.10(-0.52%)
Aug 14, 2006 18.44 18.91 18.39 18.52 899,559 +0.07(+0.36%)
Aug 11, 2006 18.53 18.77 18.41 18.46 690,748 -0.11(-0.62%)
Aug 10, 2006 18.32 18.69 18.20 18.57 1,591,769 +0.05(+0.28%)
Aug 09, 2006 18.68 18.82 18.49 18.52 1,738,146 -0.06(-0.34%)
Aug 08, 2006 18.80 18.98 18.54 18.58 2,165,583 -0.22(-1.17%)
Aug 07, 2006 19.38 19.41 18.70 18.80 2,382,747 -0.65(-3.35%)
Aug 04, 2006 19.87 19.87 19.33 19.45 1,154,727 -0.32(-1.60%)
Aug 03, 2006 19.32 19.79 19.26 19.77 1,372,517 +0.21(+1.05%)
Aug 02, 2006 19.30 19.71 19.30 19.56 1,482,978 +0.14(+0.72%)
Aug 01, 2006 20.35 20.41 19.35 19.42 3,130,918 -0.95(-4.65%)
Jul 31, 2006 21.34 21.34 20.01 20.37 3,560,652 -1.08(-5.05%)
Jul 28, 2006 20.16 21.52 20.16 21.45 4,944,863 +2.22(+11.55%)
Jul 27, 2006 19.52 19.86 19.18 19.23 1,258,506 -0.18(-0.94%)
Jul 26, 2006 19.41 19.67 19.23 19.41 1,875,544 +0.05(+0.27%)
Jul 25, 2006 19.54 19.60 19.25 19.36 916,264 -0.20(-1.00%)
Jul 24, 2006 19.18 19.56 19.05 19.56 947,377 +0.55(+2.87%)
Jul 21, 2006 19.51 19.51 18.95 19.01 1,294,630 -0.53(-2.70%)
Jul 20, 2006 19.99 20.02 19.51 19.54 1,018,164 -0.46(-2.30%)
Jul 19, 2006 19.83 20.11 19.76 20.00 1,378,155 +0.32(+1.63%)
Jul 18, 2006 19.69 19.94 19.44 19.68 1,567,756 -0.01(-0.07%)
Jul 17, 2006 19.69 19.97 19.62 19.69 1,555,436 +0.12(+0.64%)
Jul 14, 2006 19.40 19.72 19.18 19.57 2,554,599 +0.17(+0.89%)
Jul 13, 2006 20.89 20.90 19.34 19.40 5,826,047 -1.50(-7.17%)
Jul 12, 2006 21.00 21.18 20.84 20.89 1,440,172 -0.10(-0.48%)
Jul 11, 2006 21.50 21.51 20.71 21.00 3,698,259 -0.73(-3.35%)
Jul 10, 2006 21.97 21.97 21.50 21.72 1,423,676 -0.24(-1.11%)
Jul 07, 2006 22.35 22.36 21.84 21.97 1,386,716 -0.38(-1.71%)
Jul 06, 2006 22.94 22.96 22.21 22.35 2,579,030 -0.53(-2.32%)
Jul 05, 2006 23.54 23.56 22.74 22.88 1,548,754 -0.81(-3.44%)
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.