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 (%)
Sep 29, 2017 90.84 91.95 90.55 91.92 863,976 +1.05(+1.16%)
Sep 28, 2017 91.10 91.43 89.92 90.86 1,219,240 -0.52(-0.57%)
Sep 27, 2017 91.72 92.43 91.31 91.39 1,249,832 +0.13(+0.14%)
Sep 26, 2017 91.24 91.84 90.56 91.26 1,379,960 +0.15(+0.16%)
Sep 25, 2017 92.53 92.74 90.86 91.11 1,625,261 -1.57(-1.69%)
Sep 22, 2017 93.37 94.01 92.03 92.68 837,756 -0.50(-0.54%)
Sep 21, 2017 92.43 93.39 92.23 93.18 706,688 +0.70(+0.75%)
Sep 20, 2017 93.02 93.44 92.00 92.49 1,092,072 -0.44(-0.48%)
Sep 19, 2017 93.99 93.99 92.92 92.93 870,732 -0.88(-0.94%)
Sep 18, 2017 94.50 94.65 93.53 93.81 1,145,545 -0.55(-0.58%)
Sep 15, 2017 93.82 94.60 93.68 94.36 1,379,272 +0.51(+0.55%)
Sep 14, 2017 93.89 94.63 93.55 93.85 1,126,049 -0.33(-0.35%)
Sep 13, 2017 94.78 94.88 93.96 94.18 917,233 -0.68(-0.71%)
Sep 12, 2017 93.81 94.92 93.60 94.86 1,216,092 +1.53(+1.64%)
Sep 11, 2017 92.44 93.73 91.60 93.33 955,808 +1.36(+1.48%)
Sep 08, 2017 92.72 92.98 91.54 91.97 1,083,434 -0.87(-0.94%)
Sep 07, 2017 91.73 93.00 91.43 92.84 671,422 +1.18(+1.29%)
Sep 06, 2017 92.02 92.27 91.55 91.66 652,972 -0.08(-0.08%)
Sep 05, 2017 92.01 92.60 91.29 91.73 677,644 -0.65(-0.70%)
Sep 01, 2017 92.64 92.96 92.09 92.38 403,364 +0.03(+0.03%)
Aug 31, 2017 91.88 92.55 91.41 92.35 715,987 +0.94(+1.03%)
Aug 30, 2017 90.85 91.49 90.49 91.41 585,022 +0.51(+0.56%)
Aug 29, 2017 90.16 91.11 89.85 90.90 510,147 +0.12(+0.13%)
Aug 28, 2017 90.57 90.92 90.23 90.79 581,989 +0.50(+0.56%)
Aug 25, 2017 91.27 91.61 89.99 90.28 691,982 -0.88(-0.97%)
Aug 24, 2017 91.63 91.85 90.96 91.16 480,088 -0.31(-0.34%)
Aug 23, 2017 92.35 92.69 91.19 91.47 682,027 -1.23(-1.32%)
Aug 22, 2017 91.63 92.80 91.51 92.70 603,746 +1.24(+1.35%)
Aug 21, 2017 90.61 91.50 90.49 91.46 886,812 +0.78(+0.86%)
Aug 18, 2017 90.66 91.17 90.38 90.68 799,348 +0.09(+0.10%)
Aug 17, 2017 91.32 91.93 90.55 90.59 627,439 -0.90(-0.98%)
Aug 16, 2017 91.33 91.77 91.11 91.49 815,968 +0.27(+0.30%)
Aug 15, 2017 91.46 91.88 91.22 91.22 814,045 -0.15(-0.17%)
Aug 14, 2017 91.11 91.82 90.99 91.38 953,679 +1.13(+1.25%)
Aug 11, 2017 90.52 91.27 90.15 90.24 961,926 -0.32(-0.35%)
Aug 10, 2017 92.68 93.05 90.43 90.56 1,349,899 -2.30(-2.48%)
Aug 09, 2017 93.81 93.98 92.81 92.87 1,532,723 -0.90(-0.96%)
Aug 08, 2017 93.15 94.32 92.99 93.76 1,168,715 +0.18(+0.20%)
Aug 07, 2017 94.36 94.72 93.49 93.58 2,130,226 -0.93(-0.98%)
Aug 04, 2017 92.58 94.77 92.17 94.51 2,201,039 +2.49(+2.70%)
Aug 03, 2017 91.35 92.29 89.77 92.02 2,209,008 -0.25(-0.27%)
Aug 02, 2017 92.28 92.58 91.24 92.28 1,343,036 -0.10(-0.10%)
Aug 01, 2017 91.88 92.39 91.31 92.37 1,042,070 +1.10(+1.21%)
Jul 31, 2017 91.81 92.23 91.07 91.27 825,701 -0.14(-0.16%)
Jul 28, 2017 91.07 91.98 90.86 91.41 620,442 -0.10(-0.11%)
Jul 27, 2017 92.35 92.54 90.70 91.51 891,186 -0.66(-0.71%)
Jul 26, 2017 91.93 92.30 91.48 92.17 685,313 +0.28(+0.31%)
Jul 25, 2017 91.93 92.39 91.46 91.89 865,423 +0.20(+0.22%)
Jul 24, 2017 90.77 91.88 90.46 91.69 792,981 +0.99(+1.09%)
Jul 21, 2017 90.55 91.22 90.32 90.70 924,395 +0.16(+0.18%)
Jul 20, 2017 89.73 90.79 89.48 90.53 1,205,647 +0.78(+0.87%)
Jul 19, 2017 89.05 89.93 88.71 89.75 965,425 +1.05(+1.19%)
Jul 18, 2017 87.95 88.73 87.47 88.70 899,930 +0.33(+0.37%)
Jul 17, 2017 89.10 89.14 86.47 88.37 1,476,377 -0.47(-0.53%)
Jul 14, 2017 87.90 88.89 87.34 88.84 869,325 +1.14(+1.30%)
Jul 13, 2017 87.55 87.90 87.02 87.70 751,860 +0.47(+0.54%)
Jul 12, 2017 85.89 87.28 85.89 87.23 773,651 +1.82(+2.13%)
Jul 11, 2017 85.57 85.82 84.97 85.41 1,212,987 -0.33(-0.38%)
Jul 10, 2017 85.83 86.42 85.10 85.74 1,376,255 -0.33(-0.38%)
Jul 07, 2017 85.85 86.64 85.51 86.07 894,027 +0.56(+0.66%)
Jul 06, 2017 86.32 86.32 85.16 85.51 996,154 -1.42(-1.64%)
Jul 05, 2017 87.14 87.69 86.49 86.93 979,422 -0.16(-0.19%)
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.