Skip to main content

Global Payments Inc (NY: GPN )

131.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 161.50 166.18 160.95 165.15 2,217,768 +2.97(+1.83%)
Jun 29, 2020 159.54 162.43 157.64 162.18 2,320,693 +3.55(+2.24%)
Jun 26, 2020 162.59 163.65 158.36 158.63 13,790,513 -4.52(-2.77%)
Jun 25, 2020 162.19 163.38 160.10 163.14 2,094,947 +0.63(+0.39%)
Jun 24, 2020 171.09 171.40 162.40 162.51 2,402,350 -10.03(-5.81%)
Jun 23, 2020 174.45 174.73 171.60 172.54 1,538,895 -0.07(-0.04%)
Jun 22, 2020 171.56 173.14 170.46 172.61 1,833,858 +1.17(+0.68%)
Jun 19, 2020 178.88 179.40 171.36 171.44 2,248,246 -4.25(-2.42%)
Jun 18, 2020 175.19 176.68 173.85 175.69 1,471,936 -0.52(-0.29%)
Jun 17, 2020 182.17 182.17 175.75 176.20 2,071,290 -4.83(-2.67%)
Jun 16, 2020 180.99 182.64 176.61 181.03 2,042,952 +5.75(+3.28%)
Jun 15, 2020 169.62 175.98 168.15 175.28 1,920,182 +1.40(+0.81%)
Jun 12, 2020 176.85 177.34 169.22 173.87 1,506,808 +3.08(+1.80%)
Jun 11, 2020 178.18 178.71 169.30 170.80 2,537,128 -13.05(-7.10%)
Jun 10, 2020 180.96 186.09 179.22 183.85 1,819,676 +3.47(+1.92%)
Jun 09, 2020 183.04 183.53 180.07 180.38 1,667,381 -4.21(-2.28%)
Jun 08, 2020 182.87 185.56 182.57 184.59 1,265,175 +0.37(+0.20%)
Jun 05, 2020 182.61 185.48 180.21 184.22 2,132,128 +5.73(+3.21%)
Jun 04, 2020 182.29 183.10 176.23 178.49 1,830,587 -5.45(-2.96%)
Jun 03, 2020 177.48 184.17 176.19 183.94 2,230,808 +7.52(+4.26%)
Jun 02, 2020 178.48 178.85 175.66 176.42 1,592,693 -0.29(-0.17%)
Jun 01, 2020 174.77 177.83 174.28 176.71 1,440,884 +2.13(+1.22%)
May 29, 2020 172.88 174.91 171.95 174.58 1,898,126 +1.51(+0.87%)
May 28, 2020 173.77 176.58 172.11 173.07 1,324,878 +0.19(+0.11%)
May 27, 2020 173.46 174.67 168.27 172.89 1,799,046 +0.31(+0.18%)
May 26, 2020 177.32 177.79 171.74 172.58 1,600,486 +0.66(+0.38%)
May 22, 2020 171.56 173.15 170.22 171.91 918,116 +0.33(+0.19%)
May 21, 2020 175.36 175.64 171.04 171.58 1,121,782 -3.95(-2.25%)
May 20, 2020 176.75 179.44 175.08 175.53 1,849,579 +0.54(+0.31%)
May 19, 2020 174.33 180.41 173.42 174.99 2,190,555 -0.19(-0.11%)
May 18, 2020 172.13 176.90 171.35 175.17 2,770,537 +9.95(+6.02%)
May 15, 2020 159.34 165.44 158.08 165.22 1,536,431 +5.41(+3.38%)
May 14, 2020 156.40 159.81 153.75 159.81 1,619,087 +1.31(+0.83%)
May 13, 2020 162.08 164.10 156.73 158.50 1,868,952 -4.24(-2.61%)
May 12, 2020 168.18 168.68 162.64 162.74 1,131,688 -5.22(-3.11%)
May 11, 2020 168.66 169.90 167.29 167.97 1,227,449 -2.28(-1.34%)
May 08, 2020 171.23 172.56 167.96 170.25 1,632,253 +0.27(+0.16%)
May 07, 2020 169.48 174.08 169.48 169.98 1,929,046 +4.53(+2.74%)
May 06, 2020 174.93 177.70 165.22 165.45 3,245,456 +3.06(+1.89%)
May 05, 2020 161.00 164.13 160.85 162.38 1,621,536 +4.42(+2.80%)
May 04, 2020 155.26 158.53 153.32 157.97 1,141,179 +0.75(+0.48%)
May 01, 2020 156.99 158.97 154.94 157.22 1,146,977 -4.26(-2.64%)
Apr 30, 2020 163.32 163.48 159.79 161.48 1,993,309 -3.70(-2.24%)
Apr 29, 2020 164.09 168.74 163.89 165.17 2,423,914 +6.76(+4.27%)
Apr 28, 2020 158.78 161.30 155.31 158.41 2,213,904 +3.93(+2.54%)
Apr 27, 2020 150.26 155.00 150.26 154.49 1,588,992 +5.66(+3.80%)
Apr 24, 2020 144.76 149.47 143.25 148.82 1,374,502 +5.59(+3.90%)
Apr 23, 2020 144.36 145.85 142.91 143.23 1,171,392 -0.35(-0.24%)
Apr 22, 2020 141.23 144.72 140.07 143.58 1,840,359 +6.16(+4.48%)
Apr 21, 2020 141.01 141.36 136.12 137.43 1,993,811 -6.73(-4.67%)
Apr 20, 2020 147.84 148.39 142.99 144.16 2,276,006 -6.49(-4.31%)
Apr 17, 2020 143.04 151.12 142.74 150.64 3,298,434 +13.50(+9.84%)
Apr 16, 2020 138.02 138.02 134.22 137.14 1,951,777 +0.21(+0.16%)
Apr 15, 2020 137.90 138.45 134.73 136.93 1,980,453 -5.36(-3.77%)
Apr 14, 2020 143.78 144.73 141.12 142.29 2,330,120 +2.56(+1.83%)
Apr 13, 2020 144.73 145.04 135.21 139.73 2,585,119 -7.17(-4.88%)
Apr 09, 2020 147.78 151.05 144.54 146.90 1,651,787 +1.69(+1.17%)
Apr 08, 2020 139.01 146.33 136.59 145.21 2,180,433 +7.99(+5.83%)
Apr 07, 2020 147.08 148.44 135.91 137.21 4,244,450 -2.60(-1.86%)
Apr 06, 2020 131.66 140.47 127.84 139.81 3,044,822 +16.96(+13.81%)
Apr 03, 2020 125.47 127.61 121.14 122.84 2,283,262 -4.27(-3.36%)
Apr 02, 2020 128.33 131.85 123.82 127.11 2,913,145 -2.35(-1.82%)
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.