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, 2014 35.08 35.27 34.93 35.25 867,018 +0.16(+0.46%)
Jun 27, 2014 34.78 35.14 34.78 35.09 666,734 +0.23(+0.65%)
Jun 26, 2014 34.91 35.04 34.65 34.86 486,487 -0.08(-0.22%)
Jun 25, 2014 34.67 35.11 34.61 34.94 604,107 +0.15(+0.43%)
Jun 24, 2014 34.72 35.20 34.64 34.79 1,104,482 -0.01(-0.03%)
Jun 23, 2014 34.50 34.83 34.29 34.80 935,951 +0.23(+0.67%)
Jun 20, 2014 34.38 34.63 34.29 34.57 1,926,455 +0.27(+0.78%)
Jun 19, 2014 33.97 34.37 33.92 34.30 1,309,937 +0.34(+1.00%)
Jun 18, 2014 34.19 34.28 33.79 33.96 1,545,768 -0.15(-0.45%)
Jun 17, 2014 34.07 34.25 33.93 34.12 1,699,949 -0.12(-0.35%)
Jun 16, 2014 34.59 34.66 34.15 34.24 1,179,558 -0.37(-1.08%)
Jun 13, 2014 34.46 34.73 34.18 34.61 1,308,912 +0.36(+1.05%)
Jun 12, 2014 34.28 34.44 34.03 34.25 1,073,377 -0.07(-0.21%)
Jun 11, 2014 34.29 34.46 34.15 34.33 769,681 -0.11(-0.31%)
Jun 10, 2014 34.33 34.56 34.28 34.43 1,361,644 +0.49(+1.45%)
Jun 06, 2014 33.58 34.00 33.45 33.94 1,556,136 +0.52(+1.56%)
Jun 05, 2014 33.66 33.75 33.39 33.42 1,238,529 -0.17(-0.52%)
Jun 04, 2014 33.35 33.64 33.19 33.59 712,844 +0.00(+0.01%)
Jun 03, 2014 33.28 33.65 33.25 33.59 1,362,025 +0.13(+0.39%)
Jun 02, 2014 33.17 33.60 33.16 33.46 1,039,710 +0.28(+0.85%)
May 30, 2014 33.51 33.60 33.15 33.17 1,311,849 -0.38(-1.12%)
May 29, 2014 33.91 34.01 33.51 33.55 1,099,871 -0.25(-0.73%)
May 28, 2014 33.60 33.99 33.45 33.80 1,241,673 +0.28(+0.82%)
May 27, 2014 33.58 33.72 33.38 33.52 925,752 +0.14(+0.41%)
May 23, 2014 32.93 33.39 33.39 33.39 2,416,710 +0.48(+1.47%)
May 22, 2014 32.72 33.01 32.52 32.90 898,865 +0.19(+0.59%)
May 21, 2014 32.78 33.01 32.69 32.71 1,578,824 +0.12(+0.36%)
May 20, 2014 33.25 33.34 32.58 32.59 1,165,024 -0.67(-2.02%)
May 19, 2014 32.84 33.47 32.80 33.27 1,462,295 +0.44(+1.34%)
May 16, 2014 32.69 32.86 32.46 32.83 1,740,713 +0.17(+0.52%)
May 15, 2014 32.59 32.83 32.22 32.66 1,531,397 +0.05(+0.16%)
May 14, 2014 32.64 32.82 32.37 32.60 1,552,086 +0.00(+0.01%)
May 13, 2014 32.85 32.90 32.42 32.60 3,190,315 -0.45(-1.36%)
May 12, 2014 33.20 33.72 32.85 33.05 2,263,494 -0.17(-0.52%)
May 09, 2014 32.83 33.34 32.72 33.22 2,004,897 +0.28(+0.85%)
May 08, 2014 32.71 33.50 32.70 32.94 1,900,793 +0.23(+0.71%)
May 07, 2014 32.39 32.73 32.09 32.71 1,358,234 +0.34(+1.05%)
May 06, 2014 32.25 32.60 32.15 32.37 1,528,815 +0.02(+0.06%)
May 05, 2014 32.04 32.41 31.80 32.35 1,317,913 +0.11(+0.35%)
May 02, 2014 32.01 32.50 31.92 32.24 1,572,119 +0.30(+0.92%)
May 01, 2014 32.41 32.73 31.91 31.95 1,791,660 -0.38(-1.18%)
Apr 30, 2014 31.70 32.36 31.53 32.33 1,405,919 +0.59(+1.84%)
Apr 29, 2014 31.69 31.80 31.28 31.74 2,528,115 +0.18(+0.57%)
Apr 28, 2014 31.96 32.07 31.38 31.56 1,674,474 -0.23(-0.71%)
Apr 25, 2014 32.00 32.28 31.79 31.79 1,557,576 -0.34(-1.05%)
Apr 24, 2014 32.42 32.45 31.79 32.13 2,683,917 -0.14(-0.42%)
Apr 23, 2014 32.79 32.87 32.26 32.27 1,995,712 -0.53(-1.61%)
Apr 22, 2014 32.80 33.03 32.63 32.79 1,840,771 +0.03(+0.10%)
Apr 21, 2014 32.86 32.90 32.65 32.76 1,350,112 -0.08(-0.25%)
Apr 17, 2014 32.77 32.84 32.84 32.84 2,339,285 +0.02(+0.06%)
Apr 16, 2014 32.60 32.97 32.56 32.82 1,415,850 +0.49(+1.53%)
Apr 15, 2014 32.08 32.46 31.54 32.33 1,664,816 +0.34(+1.06%)
Apr 14, 2014 31.99 32.11 31.63 31.99 1,928,914 +0.15(+0.47%)
Apr 11, 2014 31.76 32.26 31.59 31.84 1,855,765 -0.28(-0.87%)
Apr 10, 2014 32.55 32.66 31.93 32.12 2,124,489 -0.48(-1.47%)
Apr 09, 2014 32.41 32.65 32.15 32.60 1,628,792 +0.19(+0.60%)
Apr 08, 2014 31.98 32.53 31.57 32.41 2,356,077 +0.30(+0.93%)
Apr 07, 2014 32.82 33.01 31.37 32.11 3,552,630 -0.92(-2.80%)
Apr 04, 2014 33.86 33.98 32.87 33.03 6,969,144 -1.63(-4.69%)
Apr 03, 2014 34.68 34.85 34.34 34.65 2,012,573 -0.11(-0.31%)
Apr 02, 2014 35.15 35.20 34.65 34.76 1,414,753 -0.16(-0.47%)
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.