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 68.94 69.22 68.45 69.00 1,626,542 +0.52(+0.76%)
Jun 29, 2016 68.03 68.74 67.76 68.48 1,215,517 +1.04(+1.55%)
Jun 28, 2016 66.00 67.71 65.75 67.44 1,903,876 +2.20(+3.38%)
Jun 27, 2016 67.08 67.25 64.81 65.23 3,393,711 -2.70(-3.97%)
Jun 24, 2016 70.60 70.64 67.86 67.93 3,054,288 -5.43(-7.41%)
Jun 23, 2016 72.47 73.42 72.14 73.36 1,037,293 +1.58(+2.20%)
Jun 22, 2016 72.63 72.88 71.75 71.79 1,149,057 -0.60(-0.83%)
Jun 21, 2016 72.72 73.03 72.10 72.39 1,000,570 -0.21(-0.29%)
Jun 20, 2016 72.52 73.33 72.02 72.60 1,152,533 +1.07(+1.50%)
Jun 17, 2016 72.07 72.07 70.92 71.53 1,180,293 -0.53(-0.74%)
Jun 16, 2016 71.12 72.16 70.71 72.06 1,099,232 +0.46(+0.65%)
Jun 15, 2016 71.52 71.95 71.05 71.60 1,540,462 +0.31(+0.43%)
Jun 14, 2016 71.23 71.41 70.52 71.29 1,142,081 -0.04(-0.05%)
Jun 13, 2016 71.54 72.17 71.04 71.32 1,637,627 -0.93(-1.28%)
Jun 10, 2016 73.30 73.45 72.07 72.25 1,120,750 -1.80(-2.43%)
Jun 09, 2016 73.55 74.46 73.18 74.05 717,334 +0.27(+0.37%)
Jun 08, 2016 74.25 74.38 73.27 73.78 1,797,890 -0.60(-0.81%)
Jun 07, 2016 74.64 74.87 74.21 74.38 1,058,842 -0.20(-0.27%)
Jun 06, 2016 73.92 74.67 73.76 74.58 1,594,951 +1.05(+1.43%)
Jun 03, 2016 75.78 75.97 73.09 73.53 2,654,434 -2.76(-3.62%)
Jun 02, 2016 75.02 76.29 74.78 76.29 1,530,841 +1.17(+1.56%)
Jun 01, 2016 74.72 75.16 74.38 75.12 1,460,548 +0.02(+0.03%)
May 31, 2016 74.79 75.69 73.92 75.10 1,943,010 +0.56(+0.75%)
May 27, 2016 73.68 74.54 74.54 74.54 743,029 +0.72(+0.97%)
May 26, 2016 73.76 74.20 73.54 73.83 664,206 +0.11(+0.14%)
May 25, 2016 74.71 74.78 73.62 73.72 1,419,978 -0.93(-1.24%)
May 24, 2016 72.88 74.77 72.86 74.65 1,909,932 +2.24(+3.10%)
May 23, 2016 72.43 73.06 71.79 72.41 917,037 -0.05(-0.07%)
May 20, 2016 72.39 73.10 71.91 72.46 933,829 +0.73(+1.01%)
May 19, 2016 71.38 71.89 70.45 71.73 1,020,200 -0.08(-0.11%)
May 18, 2016 71.60 72.25 71.12 71.81 1,072,868 +0.13(+0.18%)
May 17, 2016 71.60 71.87 71.15 71.68 1,681,197 -0.19(-0.27%)
May 16, 2016 71.62 72.36 71.54 71.88 1,117,578 +0.11(+0.15%)
May 13, 2016 71.77 72.62 71.52 71.77 1,304,032 -0.13(-0.17%)
May 12, 2016 71.81 72.34 71.22 71.89 1,341,850 +0.29(+0.41%)
May 11, 2016 71.61 72.10 71.33 71.60 1,386,203 -0.21(-0.30%)
May 10, 2016 70.75 72.08 70.48 71.82 1,591,877 +1.22(+1.73%)
May 09, 2016 70.14 70.80 69.62 70.60 1,482,587 +0.17(+0.25%)
May 06, 2016 69.70 70.44 69.32 70.43 1,478,827 +0.53(+0.76%)
May 05, 2016 70.43 70.54 69.48 69.89 1,341,037 -0.31(-0.44%)
May 04, 2016 70.01 70.68 69.95 70.20 1,654,359 -0.42(-0.59%)
May 03, 2016 70.11 70.95 69.82 70.62 1,778,354 -0.19(-0.27%)
May 02, 2016 70.33 70.82 69.78 70.81 1,536,862 +1.04(+1.50%)
Apr 29, 2016 70.22 70.64 69.28 69.77 2,437,308 -0.61(-0.87%)
Apr 28, 2016 72.34 72.36 70.15 70.38 1,578,677 -1.88(-2.60%)
Apr 27, 2016 71.05 73.41 70.76 72.25 2,939,227 +1.51(+2.13%)
Apr 26, 2016 70.95 71.46 70.15 70.74 2,409,442 -0.10(-0.14%)
Apr 25, 2016 71.54 71.83 70.67 70.84 2,441,154 +0.00(+0.00%)
Apr 22, 2016 71.79 71.91 70.49 70.84 37,999,668 -0.95(-1.32%)
Apr 21, 2016 73.32 73.32 71.36 71.79 2,915,956 -1.67(-2.28%)
Apr 20, 2016 74.62 74.67 73.05 73.46 4,676,729 -0.58(-0.78%)
Apr 19, 2016 74.88 74.94 73.34 74.04 2,151,347 -0.31(-0.42%)
Apr 18, 2016 73.28 74.57 73.19 74.35 1,778,478 +1.19(+1.63%)
Apr 15, 2016 72.85 73.46 72.55 73.16 1,638,989 +0.38(+0.52%)
Apr 14, 2016 73.22 73.64 72.63 72.78 2,721,187 -0.37(-0.50%)
Apr 13, 2016 69.66 73.27 69.54 73.15 3,069,413 +3.74(+5.39%)
Apr 12, 2016 69.94 70.20 68.89 69.41 2,787,038 -0.46(-0.66%)
Apr 11, 2016 70.48 71.55 69.72 69.87 2,130,474 +0.09(+0.12%)
Apr 08, 2016 69.49 70.07 69.01 69.79 1,545,078 +0.44(+0.64%)
Apr 07, 2016 68.49 70.49 68.29 69.34 3,369,385 +0.85(+1.24%)
Apr 06, 2016 65.03 69.28 65.03 68.49 4,764,520 +5.52(+8.76%)
Apr 05, 2016 62.27 63.71 62.06 62.97 1,943,483 +0.37(+0.59%)
Apr 04, 2016 63.16 63.56 62.34 62.61 1,789,456 -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.