Skip to main content

Global Payments Inc (NY: GPN )

112.97 +1.71 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.82 17.91 17.54 17.62 15,131 -0.27(-1.51%)
Jun 29, 2010 17.89 18.36 17.81 17.89 8,454 -0.71(-3.80%)
Jun 25, 2010 18.60 18.69 18.25 18.60 2,042,742 +0.24(+1.31%)
Jun 24, 2010 18.67 18.75 18.33 18.36 9,448 -0.37(-1.95%)
Jun 23, 2010 19.00 19.00 18.69 18.73 2,088,919 -0.24(-1.24%)
Jun 22, 2010 18.69 19.21 18.59 18.96 12,251 +0.25(+1.31%)
Jun 21, 2010 20.62 20.62 18.45 18.72 8,457,254 -1.79(-8.73%)
Jun 18, 2010 20.51 20.57 20.37 20.51 668,016 +0.02(+0.12%)
Jun 17, 2010 20.48 20.58 20.41 20.48 741,425 +0.00(+0.02%)
Jun 16, 2010 20.49 20.64 20.42 20.48 1,452,327 -0.04(-0.21%)
Jun 15, 2010 20.03 20.54 19.99 20.52 18,933 +0.57(+2.85%)
Jun 14, 2010 20.18 20.27 19.94 19.95 896,160 -0.05(-0.26%)
Jun 11, 2010 19.77 20.05 19.72 20.01 1,278,873 +0.04(+0.19%)
Jun 10, 2010 19.51 19.99 19.44 19.97 3,420 +0.72(+3.72%)
Jun 09, 2010 19.38 19.65 19.19 19.25 1,467,363 -0.05(-0.25%)
Jun 08, 2010 19.37 19.40 19.11 19.30 3,987 +0.02(+0.10%)
Jun 07, 2010 19.65 19.77 19.26 19.28 1,501,756 -0.39(-1.98%)
Jun 04, 2010 19.67 20.16 19.61 19.67 1,553,404 -0.69(-3.38%)
Jun 03, 2010 20.08 20.39 19.96 20.36 1,899,868 +0.35(+1.73%)
Jun 02, 2010 20.00 20.05 19.64 20.01 20,760 +0.07(+0.34%)
Jun 01, 2010 20.20 20.29 19.93 19.94 3,025,212 -0.36(-1.78%)
May 28, 2010 20.30 20.51 20.19 20.30 2,193,414 -0.05(-0.26%)
May 27, 2010 20.15 20.36 20.05 20.36 1,909,480 +0.52(+2.62%)
May 26, 2010 19.93 20.17 19.74 19.84 3,430,140 +0.02(+0.10%)
May 25, 2010 19.52 19.85 19.34 19.82 12,598 -0.05(-0.27%)
May 24, 2010 20.14 20.23 19.87 19.87 2,656,604 -0.36(-1.76%)
May 21, 2010 19.62 20.24 19.36 20.23 4,368,966 +0.49(+2.46%)
May 20, 2010 19.78 19.97 19.74 19.74 4,943,048 -0.63(-3.09%)
May 19, 2010 20.35 20.67 20.11 20.37 3,838,581 -0.09(-0.42%)
May 18, 2010 20.53 20.73 20.33 20.46 22,734 +0.08(+0.40%)
May 17, 2010 20.04 20.41 19.99 20.38 3,851,048 +0.35(+1.75%)
May 14, 2010 20.03 20.52 19.89 20.03 4,046,038 -0.60(-2.92%)
May 13, 2010 20.18 20.77 20.08 20.63 4,836,224 +0.43(+2.12%)
May 12, 2010 19.89 20.22 19.89 20.20 1,895,461 +0.40(+2.02%)
May 11, 2010 19.87 20.00 19.79 19.80 9,514 -0.22(-1.11%)
May 10, 2010 19.94 20.02 19.85 20.02 3,198,834 +0.54(+2.79%)
May 07, 2010 20.69 20.69 19.34 19.48 5,901,214 -1.17(-5.69%)
May 06, 2010 20.59 21.41 20.09 20.65 7,111,160 +0.21(+1.02%)
May 05, 2010 20.51 20.75 20.42 20.44 2,811,164 -0.19(-0.90%)
May 04, 2010 20.66 20.67 20.38 20.63 2,349,041 -0.17(-0.81%)
May 03, 2010 20.59 20.93 20.50 20.80 2,715,878 +0.20(+0.96%)
Apr 30, 2010 21.26 21.49 20.58 20.60 3,263,875 -0.71(-3.32%)
Apr 29, 2010 21.43 21.45 21.18 21.30 2,286,398 -0.07(-0.31%)
Apr 28, 2010 21.53 21.65 21.33 21.37 1,706,396 -0.08(-0.38%)
Apr 27, 2010 21.77 21.89 21.41 21.45 2,946,590 -0.34(-1.57%)
Apr 26, 2010 22.04 22.14 21.79 21.80 2,242,594 -0.29(-1.33%)
Apr 23, 2010 21.78 22.10 21.65 22.09 2,418,754 +0.31(+1.44%)
Apr 22, 2010 21.75 21.85 21.56 21.78 2,582,768 -0.11(-0.51%)
Apr 21, 2010 21.89 21.95 21.50 21.89 5,555 +0.06(+0.26%)
Apr 20, 2010 22.12 22.15 21.74 21.83 438 -0.23(-1.05%)
Apr 19, 2010 22.00 22.07 21.63 22.06 4,022,100 -0.01(-0.04%)
Apr 16, 2010 21.89 22.35 21.84 22.07 5,711,176 +0.12(+0.53%)
Apr 15, 2010 21.55 21.98 21.53 21.95 3,970,469 +0.66(+3.10%)
Apr 14, 2010 21.09 21.31 20.96 21.30 2,870,989 +0.34(+1.63%)
Apr 13, 2010 21.08 21.11 20.85 20.95 2,270,781 -0.18(-0.84%)
Apr 12, 2010 20.72 21.16 20.72 21.13 2,654,350 +0.31(+1.50%)
Apr 09, 2010 20.95 20.98 20.64 20.82 1,967,613 -0.18(-0.87%)
Apr 08, 2010 21.12 21.22 20.92 21.00 2,912,529 -0.27(-1.27%)
Apr 07, 2010 21.67 21.72 21.16 21.27 3,736,467 -0.49(-2.23%)
Apr 06, 2010 21.45 21.86 21.29 21.76 2,855,976 +0.11(+0.49%)
Apr 05, 2010 22.02 22.02 21.41 21.65 4,162,036 -0.31(-1.40%)
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.