Skip to main content

Global Payments Inc (NY: GPN )

111.26 -0.81 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 15,132 -0.27(-1.51%)
Jun 29, 2010 17.89 18.36 17.80 17.89 8,455 -0.71(-3.80%)
Jun 25, 2010 18.60 18.69 18.25 18.60 2,042,940 +0.24(+1.31%)
Jun 24, 2010 18.67 18.75 18.33 18.36 9,449 -0.37(-1.95%)
Jun 23, 2010 19.00 19.00 18.69 18.72 2,089,121 -0.24(-1.24%)
Jun 22, 2010 18.69 19.21 18.59 18.96 12,252 +0.25(+1.31%)
Jun 21, 2010 20.62 20.62 18.45 18.71 8,458,073 -1.79(-8.73%)
Jun 18, 2010 20.50 20.57 20.37 20.50 668,080 +0.02(+0.12%)
Jun 17, 2010 20.48 20.58 20.41 20.48 741,497 +0.00(+0.02%)
Jun 16, 2010 20.49 20.63 20.42 20.48 1,452,468 -0.04(-0.21%)
Jun 15, 2010 20.02 20.54 19.98 20.52 18,935 +0.57(+2.85%)
Jun 14, 2010 20.18 20.26 19.94 19.95 896,247 -0.05(-0.26%)
Jun 11, 2010 19.77 20.05 19.72 20.00 1,278,997 +0.04(+0.19%)
Jun 10, 2010 19.50 19.99 19.44 19.97 3,420 +0.72(+3.72%)
Jun 09, 2010 19.37 19.65 19.19 19.25 1,467,505 -0.05(-0.25%)
Jun 08, 2010 19.37 19.40 19.10 19.30 3,987 +0.02(+0.10%)
Jun 07, 2010 19.65 19.77 19.26 19.28 1,501,902 -0.39(-1.98%)
Jun 04, 2010 19.67 20.16 19.60 19.67 1,553,555 -0.69(-3.38%)
Jun 03, 2010 20.08 20.39 19.96 20.36 1,900,052 +0.35(+1.73%)
Jun 02, 2010 20.00 20.05 19.64 20.01 20,762 +0.07(+0.34%)
Jun 01, 2010 20.20 20.29 19.93 19.94 3,025,505 -0.36(-1.78%)
May 28, 2010 20.30 20.51 20.19 20.30 2,193,627 -0.05(-0.26%)
May 27, 2010 20.14 20.36 20.05 20.36 1,909,665 +0.52(+2.62%)
May 26, 2010 19.93 20.17 19.74 19.84 3,430,472 +0.02(+0.10%)
May 25, 2010 19.52 19.85 19.34 19.82 12,599 -0.05(-0.27%)
May 24, 2010 20.14 20.23 19.87 19.87 2,656,861 -0.36(-1.76%)
May 21, 2010 19.62 20.23 19.36 20.23 4,369,389 +0.49(+2.46%)
May 20, 2010 19.78 19.97 19.73 19.74 4,943,527 -0.63(-3.09%)
May 19, 2010 20.35 20.66 20.11 20.37 3,838,953 -0.09(-0.42%)
May 18, 2010 20.52 20.73 20.33 20.46 22,736 +0.08(+0.40%)
May 17, 2010 20.04 20.41 19.99 20.37 3,851,421 +0.35(+1.75%)
May 14, 2010 20.02 20.51 19.89 20.02 4,046,430 -0.60(-2.92%)
May 13, 2010 20.18 20.76 20.08 20.62 4,836,692 +0.43(+2.12%)
May 12, 2010 19.88 20.22 19.88 20.20 1,895,645 +0.40(+2.02%)
May 11, 2010 19.87 19.99 19.79 19.80 9,515 -0.22(-1.11%)
May 10, 2010 19.94 20.02 19.85 20.02 3,199,143 +0.54(+2.79%)
May 07, 2010 20.69 20.69 19.34 19.47 5,901,785 -1.17(-5.69%)
May 06, 2010 20.59 21.40 20.09 20.65 7,111,849 +0.21(+1.02%)
May 05, 2010 20.51 20.75 20.42 20.44 2,811,436 -0.19(-0.90%)
May 04, 2010 20.66 20.67 20.38 20.62 2,349,268 -0.17(-0.81%)
May 03, 2010 20.59 20.93 20.50 20.79 2,716,141 +0.20(+0.96%)
Apr 30, 2010 21.25 21.49 20.58 20.60 3,264,191 -0.71(-3.32%)
Apr 29, 2010 21.42 21.45 21.17 21.30 2,286,619 -0.07(-0.32%)
Apr 28, 2010 21.53 21.64 21.32 21.37 1,706,562 -0.08(-0.38%)
Apr 27, 2010 21.76 21.89 21.40 21.45 2,946,875 -0.34(-1.57%)
Apr 26, 2010 22.03 22.14 21.78 21.79 2,242,811 -0.29(-1.33%)
Apr 23, 2010 21.77 22.10 21.64 22.09 2,418,988 +0.31(+1.44%)
Apr 22, 2010 21.75 21.85 21.56 21.77 2,583,018 -0.11(-0.51%)
Apr 21, 2010 21.89 21.95 21.50 21.89 5,556 +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 4,022,490 -0.01(-0.04%)
Apr 16, 2010 21.89 22.35 21.84 22.07 5,711,729 +0.12(+0.53%)
Apr 15, 2010 21.55 21.98 21.52 21.95 3,970,853 +0.66(+3.10%)
Apr 14, 2010 21.09 21.31 20.96 21.29 2,871,267 +0.34(+1.63%)
Apr 13, 2010 21.08 21.11 20.85 20.95 2,271,001 -0.18(-0.84%)
Apr 12, 2010 20.72 21.15 20.72 21.13 2,654,607 +0.31(+1.50%)
Apr 09, 2010 20.95 20.98 20.64 20.82 1,967,803 -0.18(-0.87%)
Apr 08, 2010 21.12 21.22 20.92 21.00 2,912,811 -0.27(-1.27%)
Apr 07, 2010 21.67 21.72 21.16 21.27 3,736,829 -0.49(-2.23%)
Apr 06, 2010 21.45 21.86 21.29 21.76 2,856,253 +0.11(+0.49%)
Apr 05, 2010 22.02 22.02 21.40 21.65 4,162,439 -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.