Skip to main content

Global Payments Inc (NY: GPN )

111.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 68.93 69.21 68.45 69.00 1,626,699 +0.52(+0.76%)
Jun 29, 2016 68.02 68.74 67.75 68.48 1,215,635 +1.04(+1.55%)
Jun 28, 2016 65.99 67.70 65.74 67.43 1,904,061 +2.20(+3.38%)
Jun 27, 2016 67.07 67.25 64.80 65.23 3,394,039 -2.70(-3.97%)
Jun 24, 2016 70.59 70.63 67.86 67.92 3,054,584 -5.43(-7.41%)
Jun 23, 2016 72.46 73.42 72.13 73.36 1,037,394 +1.58(+2.19%)
Jun 22, 2016 72.62 72.87 71.74 71.78 1,149,168 -0.60(-0.83%)
Jun 21, 2016 72.71 73.02 72.09 72.38 1,000,667 -0.21(-0.29%)
Jun 20, 2016 72.52 73.32 72.01 72.59 1,152,644 +1.07(+1.50%)
Jun 17, 2016 72.06 72.06 70.91 71.52 1,180,407 -0.53(-0.74%)
Jun 16, 2016 71.11 72.15 70.70 72.05 1,099,338 +0.46(+0.65%)
Jun 15, 2016 71.51 71.95 71.05 71.59 1,540,611 +0.31(+0.43%)
Jun 14, 2016 71.22 71.40 70.52 71.28 1,142,191 -0.04(-0.05%)
Jun 13, 2016 71.53 72.16 71.04 71.32 1,637,785 -0.93(-1.28%)
Jun 10, 2016 73.29 73.44 72.06 72.25 1,120,858 -1.80(-2.43%)
Jun 09, 2016 73.54 74.45 73.17 74.04 717,404 +0.27(+0.37%)
Jun 08, 2016 74.25 74.37 73.26 73.77 1,798,064 -0.60(-0.81%)
Jun 07, 2016 74.63 74.86 74.20 74.37 1,058,945 -0.20(-0.27%)
Jun 06, 2016 73.91 74.66 73.75 74.58 1,595,106 +1.05(+1.43%)
Jun 03, 2016 75.77 75.97 73.09 73.52 2,654,691 -2.76(-3.62%)
Jun 02, 2016 75.01 76.29 74.77 76.29 1,530,989 +1.17(+1.56%)
Jun 01, 2016 74.71 75.16 74.38 75.12 1,460,690 +0.02(+0.03%)
May 31, 2016 74.79 75.69 73.92 75.10 1,943,198 +0.56(+0.75%)
May 27, 2016 73.68 74.54 74.54 74.54 743,101 +0.72(+0.97%)
May 26, 2016 73.75 74.19 73.53 73.82 664,270 +0.11(+0.14%)
May 25, 2016 74.70 74.77 73.61 73.71 1,420,115 -0.93(-1.24%)
May 24, 2016 72.87 74.76 72.85 74.64 1,910,117 +2.24(+3.10%)
May 23, 2016 72.42 73.06 71.78 72.40 917,126 -0.05(-0.07%)
May 20, 2016 72.38 73.10 71.91 72.45 933,919 +0.72(+1.01%)
May 19, 2016 71.38 71.88 70.45 71.72 1,020,299 -0.08(-0.11%)
May 18, 2016 71.60 72.25 71.11 71.80 1,072,972 +0.13(+0.18%)
May 17, 2016 71.59 71.86 71.14 71.68 1,681,360 -0.19(-0.27%)
May 16, 2016 71.62 72.35 71.53 71.87 1,117,687 +0.11(+0.15%)
May 13, 2016 71.76 72.61 71.51 71.76 1,304,158 -0.13(-0.17%)
May 12, 2016 71.80 72.33 71.21 71.89 1,341,980 +0.29(+0.41%)
May 11, 2016 71.61 72.10 71.33 71.60 1,386,337 -0.21(-0.30%)
May 10, 2016 70.75 72.07 70.48 71.81 1,592,031 +1.22(+1.73%)
May 09, 2016 70.13 70.80 69.62 70.59 1,482,731 +0.17(+0.25%)
May 06, 2016 69.69 70.43 69.31 70.42 1,478,970 +0.53(+0.76%)
May 05, 2016 70.42 70.53 69.47 69.89 1,341,167 -0.31(-0.44%)
May 04, 2016 70.00 70.67 69.95 70.20 1,654,519 -0.42(-0.59%)
May 03, 2016 70.10 70.94 69.81 70.61 1,778,526 -0.19(-0.27%)
May 02, 2016 70.32 70.81 69.77 70.81 1,537,011 +1.04(+1.50%)
Apr 29, 2016 70.22 70.63 69.27 69.76 2,437,544 -0.61(-0.87%)
Apr 28, 2016 72.33 72.35 70.14 70.37 1,578,830 -1.88(-2.60%)
Apr 27, 2016 71.05 73.41 70.76 72.25 2,939,512 +1.51(+2.13%)
Apr 26, 2016 70.94 71.45 70.15 70.74 2,409,675 -0.10(-0.14%)
Apr 25, 2016 71.53 71.82 70.66 70.83 2,441,390 +0.00(+0.00%)
Apr 22, 2016 71.78 71.91 70.49 70.83 38,003,348 -0.95(-1.32%)
Apr 21, 2016 73.31 73.31 71.35 71.78 2,916,238 -1.67(-2.28%)
Apr 20, 2016 74.61 74.66 73.04 73.45 4,677,182 -0.58(-0.78%)
Apr 19, 2016 74.87 74.93 73.34 74.03 2,151,556 -0.31(-0.42%)
Apr 18, 2016 73.27 74.56 73.18 74.34 1,778,650 +1.19(+1.63%)
Apr 15, 2016 72.84 73.45 72.55 73.15 1,639,148 +0.38(+0.52%)
Apr 14, 2016 73.21 73.64 72.62 72.78 2,721,451 -0.37(-0.50%)
Apr 13, 2016 69.66 73.26 69.53 73.14 3,069,711 +3.74(+5.39%)
Apr 12, 2016 69.94 70.19 68.88 69.40 2,787,308 -0.46(-0.66%)
Apr 11, 2016 70.48 71.54 69.71 69.87 2,130,680 +0.09(+0.12%)
Apr 08, 2016 69.48 70.06 69.01 69.78 1,545,228 +0.44(+0.64%)
Apr 07, 2016 68.49 70.49 68.28 69.34 3,369,712 +0.85(+1.24%)
Apr 06, 2016 65.03 69.27 65.03 68.49 4,764,982 +5.52(+8.76%)
Apr 05, 2016 62.26 63.70 62.06 62.97 1,943,671 +0.37(+0.59%)
Apr 04, 2016 63.15 63.56 62.34 62.60 1,789,629 -0.37(-0.58%)
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.