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 (%)
Dec 31, 2009 26.03 25.80 25.80 25.80 1,705,824 -0.14(-0.54%)
Dec 30, 2009 25.50 25.96 25.50 25.93 1,535,133 +0.34(+1.33%)
Dec 29, 2009 25.57 25.67 25.47 25.59 1,055,495 +0.05(+0.21%)
Dec 28, 2009 25.67 25.68 25.46 25.54 544,441 -0.03(-0.11%)
Dec 24, 2009 25.41 25.60 25.41 25.57 200,362 +0.24(+0.96%)
Dec 23, 2009 25.35 25.60 25.16 25.33 990,637 +0.06(+0.25%)
Dec 22, 2009 25.27 25.30 25.07 25.26 1,241,115 +0.11(+0.44%)
Dec 21, 2009 25.06 25.36 24.99 25.15 702,344 +0.16(+0.65%)
Dec 18, 2009 24.81 25.01 24.59 24.99 1,251,747 +0.27(+1.10%)
Dec 17, 2009 24.95 25.04 24.71 24.72 667,165 -0.52(-2.05%)
Dec 16, 2009 24.96 25.39 24.84 25.24 1,146,766 +0.42(+1.70%)
Dec 15, 2009 24.62 24.89 24.34 24.81 1,038,208 +0.19(+0.76%)
Dec 14, 2009 24.33 24.63 24.31 24.63 1,138,674 +0.35(+1.44%)
Dec 11, 2009 24.47 24.57 24.22 24.28 1,271,358 -0.14(-0.59%)
Dec 10, 2009 24.48 24.68 24.39 24.42 806,232 +0.12(+0.49%)
Dec 09, 2009 24.19 24.36 23.86 24.30 1,213,043 +0.03(+0.12%)
Dec 08, 2009 24.33 24.37 23.80 24.27 1,049,269 -0.13(-0.55%)
Dec 07, 2009 24.42 24.57 24.25 24.41 1,050,862 -0.01(-0.04%)
Dec 04, 2009 24.26 24.50 24.01 24.42 1,821,214 +0.40(+1.68%)
Dec 03, 2009 24.30 24.41 23.99 24.01 1,262,689 -0.28(-1.16%)
Dec 02, 2009 24.67 24.77 24.29 24.30 1,657,983 -0.42(-1.69%)
Dec 01, 2009 24.81 24.83 24.66 24.71 925,657 +0.16(+0.66%)
Nov 30, 2009 24.60 24.63 24.31 24.55 897,286 +0.02(+0.08%)
Nov 27, 2009 24.45 24.75 24.26 24.53 599,345 -0.50(-1.99%)
Nov 25, 2009 24.91 25.26 24.80 25.03 831,329 +0.10(+0.38%)
Nov 24, 2009 24.63 25.06 24.43 24.93 1,917,463 +0.30(+1.21%)
Nov 23, 2009 24.10 24.70 24.10 24.64 1,795,867 +0.75(+3.15%)
Nov 20, 2009 23.79 24.00 23.68 23.89 1,702,717 +0.01(+0.06%)
Nov 19, 2009 24.67 24.71 23.82 23.87 3,903,548 -0.98(-3.95%)
Nov 18, 2009 25.75 25.80 24.85 24.85 2,423,924 -0.90(-3.48%)
Nov 17, 2009 25.79 25.89 25.67 25.75 1,074,562 -0.05(-0.20%)
Nov 16, 2009 25.44 25.85 25.44 25.80 1,001,490 +0.40(+1.56%)
Nov 13, 2009 25.19 25.44 25.10 25.40 1,115,122 -0.02(-0.08%)
Nov 12, 2009 25.70 25.75 25.34 25.42 842,883 -0.36(-1.39%)
Nov 11, 2009 25.91 26.03 25.71 25.78 981,126 -0.02(-0.07%)
Nov 10, 2009 25.44 25.96 25.44 25.80 1,558,709 +0.33(+1.30%)
Nov 09, 2009 25.24 25.71 25.24 25.47 1,575,250 +0.33(+1.30%)
Nov 06, 2009 24.99 25.20 24.84 25.14 1,359,978 +0.05(+0.21%)
Nov 05, 2009 24.22 25.09 24.13 25.09 1,966,456 +0.98(+4.05%)
Nov 04, 2009 23.93 24.35 23.69 24.11 1,621,000 +0.38(+1.59%)
Nov 03, 2009 23.59 23.80 23.36 23.74 1,728,511 -0.01(-0.04%)
Nov 02, 2009 23.59 23.83 23.35 23.75 1,187,652 +0.17(+0.71%)
Oct 30, 2009 23.52 23.76 23.38 23.58 1,578,697 -0.07(-0.28%)
Oct 29, 2009 23.56 23.71 23.30 23.65 1,139,912 +0.15(+0.63%)
Oct 28, 2009 23.71 23.84 23.45 23.50 1,320,447 -0.23(-0.97%)
Oct 27, 2009 24.19 24.41 23.70 23.73 1,523,760 -0.47(-1.96%)
Oct 26, 2009 24.42 24.57 24.12 24.20 1,388,231 -0.14(-0.59%)
Oct 23, 2009 24.33 24.42 24.27 24.34 1,661,117 +0.14(+0.59%)
Oct 22, 2009 24.14 24.42 24.09 24.20 2,667,627 -0.04(-0.16%)
Oct 21, 2009 24.27 24.53 24.20 24.24 1,774,677 -0.12(-0.49%)
Oct 20, 2009 24.38 24.51 24.28 24.36 1,830,558 -0.09(-0.37%)
Oct 19, 2009 24.29 24.62 24.29 24.45 2,202,409 +0.26(+1.09%)
Oct 16, 2009 23.88 24.33 23.69 24.19 2,164,559 +0.32(+1.34%)
Oct 15, 2009 23.45 23.88 23.20 23.87 1,785,837 +0.32(+1.34%)
Oct 14, 2009 23.54 23.59 23.22 23.55 1,357,261 +0.29(+1.26%)
Oct 13, 2009 23.29 23.32 23.08 23.26 1,229,053 -0.00(-0.02%)
Oct 12, 2009 23.38 23.40 23.15 23.26 800,069 +0.09(+0.39%)
Oct 09, 2009 23.22 23.38 23.10 23.17 1,584,712 -0.14(-0.60%)
Oct 08, 2009 23.31 23.52 23.17 23.31 1,301,915 +0.07(+0.31%)
Oct 07, 2009 23.39 23.43 23.04 23.24 1,695,927 -0.15(-0.66%)
Oct 06, 2009 22.70 23.63 22.52 23.39 2,980,022 +0.53(+2.33%)
Oct 05, 2009 21.95 22.89 21.76 22.86 2,713,788 +1.03(+4.74%)
Oct 02, 2009 21.97 22.22 21.27 21.83 2,499,988 -0.28(-1.28%)
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.