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 28, 2007 20.83 21.74 20.78 21.18 4,408,218 +0.80(+3.92%)
Sep 27, 2007 20.23 20.38 19.76 20.38 1,863,850 +0.31(+1.53%)
Sep 26, 2007 20.57 20.57 19.76 20.07 2,197,949 -0.48(-2.35%)
Sep 25, 2007 20.12 20.59 20.01 20.55 1,662,139 +0.30(+1.49%)
Sep 24, 2007 20.13 20.26 19.67 20.25 1,311,962 +0.12(+0.62%)
Sep 21, 2007 20.24 20.26 19.96 20.13 2,698,678 +0.06(+0.31%)
Sep 20, 2007 20.11 20.13 19.74 20.07 965,961 -0.05(-0.24%)
Sep 19, 2007 20.07 20.18 19.94 20.11 960,950 +0.24(+1.23%)
Sep 18, 2007 19.48 19.93 19.46 19.87 1,661,721 +0.39(+2.02%)
Sep 17, 2007 19.51 19.62 19.35 19.48 711,002 -0.06(-0.32%)
Sep 14, 2007 19.09 19.62 18.90 19.54 752,556 +0.45(+2.36%)
Sep 13, 2007 19.28 19.35 19.07 19.09 576,945 -0.11(-0.55%)
Sep 12, 2007 18.78 19.34 18.69 19.19 975,775 +0.28(+1.47%)
Sep 11, 2007 18.60 18.92 18.63 18.92 718,937 +0.32(+1.70%)
Sep 10, 2007 18.96 18.96 18.41 18.60 720,190 -0.28(-1.50%)
Sep 07, 2007 18.93 19.16 18.69 18.88 1,584,669 -0.20(-1.05%)
Sep 06, 2007 18.98 19.16 18.77 19.08 487,157 +0.11(+0.56%)
Sep 05, 2007 18.98 19.11 18.83 18.98 538,733 -0.09(-0.48%)
Sep 04, 2007 18.82 19.13 18.71 19.07 1,133,010 +0.16(+0.86%)
Aug 31, 2007 18.95 18.99 18.71 18.91 810,814 +0.10(+0.53%)
Aug 30, 2007 18.28 18.90 18.09 18.81 1,688,449 +0.53(+2.88%)
Aug 29, 2007 18.06 18.32 18.01 18.28 881,601 +0.29(+1.62%)
Aug 28, 2007 18.08 18.26 17.92 17.99 1,318,853 -0.26(-1.44%)
Aug 27, 2007 18.18 18.34 18.10 18.25 855,751 +0.02(+0.13%)
Aug 24, 2007 18.07 18.23 17.85 18.23 1,007,306 +0.15(+0.85%)
Aug 23, 2007 18.05 18.27 17.82 18.07 2,106,280 +0.05(+0.27%)
Aug 22, 2007 17.30 18.14 17.16 18.03 3,561,278 +0.79(+4.58%)
Aug 21, 2007 17.21 17.41 17.12 17.24 1,611,397 +0.02(+0.14%)
Aug 20, 2007 17.45 17.45 17.04 17.21 801,418 -0.03(-0.17%)
Aug 17, 2007 17.36 17.56 17.07 17.24 1,733,970 +0.12(+0.70%)
Aug 16, 2007 17.25 17.36 16.83 17.12 2,404,046 -0.12(-0.72%)
Aug 15, 2007 17.48 17.87 17.16 17.25 1,551,468 -0.27(-1.56%)
Aug 14, 2007 17.45 17.60 17.09 17.52 2,968,254 +0.06(+0.33%)
Aug 13, 2007 17.60 17.95 17.00 17.46 1,585,505 +0.03(+0.16%)
Aug 10, 2007 17.51 17.79 17.33 17.43 2,675,083 -0.37(-2.07%)
Aug 09, 2007 17.82 18.46 17.45 17.80 3,297,758 -0.47(-2.57%)
Aug 08, 2007 18.57 18.93 18.07 18.27 2,386,505 -0.22(-1.19%)
Aug 07, 2007 18.52 18.69 18.01 18.49 2,496,340 -0.05(-0.28%)
Aug 06, 2007 17.98 18.57 17.64 18.54 2,973,683 +0.82(+4.65%)
Aug 03, 2007 17.72 18.20 17.64 17.72 2,233,530 -0.48(-2.63%)
Aug 02, 2007 18.07 18.35 17.85 18.20 2,405,741 +0.25(+1.39%)
Aug 01, 2007 17.89 18.01 17.47 17.95 2,211,939 +0.04(+0.21%)
Jul 31, 2007 17.65 18.09 17.50 17.91 3,910,209 +0.48(+2.75%)
Jul 30, 2007 17.43 17.57 16.98 17.43 2,680,303 -0.07(-0.38%)
Jul 27, 2007 17.61 17.84 16.94 17.50 2,767,377 -0.23(-1.30%)
Jul 26, 2007 18.53 18.77 17.20 17.73 6,427,320 -0.95(-5.10%)
Jul 25, 2007 18.50 18.82 18.35 18.68 1,523,488 +0.41(+2.23%)
Jul 24, 2007 18.32 18.66 18.23 18.27 1,190,851 -0.23(-1.24%)
Jul 23, 2007 18.80 18.86 18.36 18.50 1,000,624 +0.11(+0.60%)
Jul 20, 2007 18.57 18.73 18.34 18.39 1,101,062 -0.22(-1.18%)
Jul 19, 2007 18.47 18.75 18.47 18.61 1,239,713 -0.03(-0.18%)
Jul 18, 2007 18.92 18.95 18.44 18.65 2,076,003 -0.39(-2.06%)
Jul 17, 2007 19.10 19.37 18.92 19.04 984,128 +0.04(+0.23%)
Jul 16, 2007 19.20 19.45 18.86 19.00 1,323,029 -0.33(-1.71%)
Jul 13, 2007 19.01 19.36 18.99 19.33 610,593 +0.23(+1.23%)
Jul 12, 2007 19.08 19.32 18.98 19.09 824,178 +0.08(+0.43%)
Jul 11, 2007 18.98 19.03 18.81 19.01 803,715 -0.02(-0.10%)
Jul 10, 2007 19.05 19.19 18.96 19.03 1,011,900 -0.24(-1.24%)
Jul 09, 2007 19.16 19.29 19.06 19.27 705,156 +0.13(+0.68%)
Jul 06, 2007 19.16 19.18 19.02 19.14 595,112 +0.01(+0.08%)
Jul 05, 2007 18.92 19.15 18.84 19.13 738,774 +0.24(+1.27%)
Jul 03, 2007 18.92 18.92 18.79 18.89 438,712 -0.04(-0.20%)
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.