Skip to main content

Global Payments Inc (NY: GPN )

133.66 +1.89 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.35 22.47 22.05 22.38 834,394 +0.05(+0.21%)
Jun 27, 2008 22.19 22.44 21.89 22.33 702,046 -0.01(-0.06%)
Jun 26, 2008 23.12 23.13 22.29 22.34 991,184 -0.96(-4.10%)
Jun 25, 2008 23.25 23.87 23.05 23.30 1,208,591 +0.08(+0.35%)
Jun 24, 2008 23.84 23.86 23.17 23.22 913,909 -0.68(-2.85%)
Jun 23, 2008 23.72 23.95 23.35 23.90 1,142,997 +0.24(+1.04%)
Jun 20, 2008 23.55 23.91 22.94 23.65 1,740,359 +0.42(+1.82%)
Jun 19, 2008 22.91 23.23 22.90 23.23 747,577 +0.35(+1.53%)
Jun 18, 2008 23.20 23.37 22.74 22.88 1,102,979 -0.45(-1.93%)
Jun 17, 2008 22.58 23.57 22.54 23.33 1,004,310 +0.87(+3.87%)
Jun 16, 2008 22.58 22.63 22.07 22.46 1,109,574 -0.24(-1.06%)
Jun 13, 2008 22.62 22.90 22.44 22.70 978,451 +0.40(+1.79%)
Jun 12, 2008 22.10 22.50 22.00 22.30 1,453,670 +0.36(+1.66%)
Jun 11, 2008 22.17 22.17 21.91 21.94 1,115,470 -0.21(-0.93%)
Jun 10, 2008 22.04 22.56 21.96 22.15 1,255,556 -0.42(-1.87%)
Jun 09, 2008 22.90 22.90 22.37 22.57 813,652 -0.20(-0.86%)
Jun 06, 2008 23.43 23.43 22.71 22.77 676,560 -0.81(-3.42%)
Jun 05, 2008 23.37 23.60 23.14 23.57 1,167,003 +0.44(+1.89%)
Jun 04, 2008 22.54 23.51 22.42 23.14 1,350,251 +0.57(+2.51%)
Jun 03, 2008 22.46 22.99 22.36 22.57 901,566 +0.26(+1.16%)
Jun 02, 2008 22.77 22.78 22.04 22.31 770,624 -0.36(-1.61%)
May 30, 2008 22.68 22.74 22.21 22.67 925,149 +0.17(+0.75%)
May 29, 2008 22.76 22.76 22.42 22.51 1,160,836 -0.12(-0.51%)
May 28, 2008 22.29 22.74 22.11 22.62 689,766 +0.54(+2.46%)
May 27, 2008 21.59 22.08 21.59 22.08 1,181,414 +0.38(+1.75%)
May 26, 2008 21.86 21.92 21.58 21.70 0 +0.00(+0.00%)
May 23, 2008 21.86 21.92 21.58 21.70 302,930 -0.12(-0.57%)
May 22, 2008 21.96 22.04 21.74 21.82 633,747 +0.03(+0.15%)
May 21, 2008 22.08 22.26 21.77 21.79 1,138,709 -0.16(-0.74%)
May 20, 2008 21.87 22.08 21.73 21.95 641,476 +0.03(+0.15%)
May 19, 2008 22.33 22.33 21.87 21.92 760,747 -0.40(-1.81%)
May 16, 2008 22.03 22.50 21.97 22.32 1,481,578 +0.40(+1.84%)
May 15, 2008 21.66 21.98 21.61 21.92 590,831 +0.26(+1.20%)
May 14, 2008 21.51 21.79 21.37 21.66 737,193 +0.22(+1.01%)
May 13, 2008 20.94 21.51 20.83 21.45 1,348,115 +0.50(+2.41%)
May 12, 2008 21.07 21.07 20.60 20.94 1,004,891 -0.06(-0.30%)
May 09, 2008 20.69 21.04 20.53 21.00 547,807 +0.12(+0.57%)
May 08, 2008 21.19 21.19 20.74 20.88 1,393,543 -0.06(-0.30%)
May 07, 2008 21.32 21.34 20.89 20.95 1,146,160 -0.33(-1.56%)
May 06, 2008 21.69 21.69 21.24 21.28 1,697,069 -0.50(-2.29%)
May 05, 2008 21.69 21.84 21.39 21.78 820,816 +0.02(+0.11%)
May 02, 2008 21.85 21.89 21.43 21.75 1,443,341 +0.04(+0.18%)
May 01, 2008 21.20 22.00 21.15 21.71 1,511,525 +0.46(+2.17%)
Apr 30, 2008 21.41 21.52 21.13 21.25 1,410,566 -0.15(-0.70%)
Apr 29, 2008 21.04 21.59 20.99 21.40 1,572,248 +0.38(+1.83%)
Apr 28, 2008 21.05 21.28 20.84 21.02 998,475 -0.07(-0.32%)
Apr 25, 2008 20.85 21.08 20.50 21.08 1,250,071 +0.26(+1.25%)
Apr 24, 2008 19.94 21.00 19.78 20.83 1,280,432 +1.01(+5.09%)
Apr 23, 2008 19.74 19.99 19.62 19.82 659,654 +0.13(+0.66%)
Apr 22, 2008 19.98 20.00 19.53 19.69 622,183 -0.41(-2.03%)
Apr 21, 2008 19.93 20.17 19.81 20.10 583,850 -0.01(-0.05%)
Apr 18, 2008 20.06 20.27 20.03 20.11 793,045 +0.30(+1.50%)
Apr 17, 2008 19.77 19.86 19.36 19.81 1,066,837 -0.00(-0.02%)
Apr 16, 2008 19.38 19.85 19.31 19.81 715,560 +0.54(+2.79%)
Apr 15, 2008 19.38 19.43 19.12 19.27 877,548 -0.10(-0.52%)
Apr 14, 2008 19.50 19.65 19.33 19.38 614,528 -0.12(-0.64%)
Apr 11, 2008 19.50 19.78 19.50 19.50 551,248 -0.31(-1.58%)
Apr 10, 2008 20.00 20.10 19.67 19.81 1,843,047 -0.23(-1.15%)
Apr 09, 2008 20.47 20.49 19.90 20.04 869,907 -0.46(-2.23%)
Apr 08, 2008 20.32 20.58 20.25 20.50 801,777 +0.08(+0.38%)
Apr 07, 2008 20.73 20.73 20.34 20.42 687,088 -0.15(-0.72%)
Apr 04, 2008 20.59 20.72 20.44 20.57 1,014,821 +0.07(+0.35%)
Apr 03, 2008 20.40 20.68 20.40 20.50 1,350,314 +0.00(+0.02%)
Apr 02, 2008 20.83 20.92 20.30 20.49 2,204,784 -0.30(-1.43%)
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.