Skip to main content

Global Payments Inc (NY: GPN )

111.26 -0.81 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.68 23.77 23.20 23.32 1,144,420 -0.28(-1.20%)
Jun 29, 2006 23.18 23.64 23.16 23.60 1,297,440 +0.45(+1.95%)
Jun 28, 2006 22.56 23.31 22.38 23.15 1,704,243 +0.39(+1.73%)
Jun 27, 2006 23.03 23.13 22.71 22.76 563,362 -0.31(-1.35%)
Jun 26, 2006 23.35 23.46 23.04 23.07 652,675 -0.21(-0.91%)
Jun 23, 2006 22.89 23.46 22.79 23.28 822,767 +0.47(+2.04%)
Jun 22, 2006 23.01 23.01 22.63 22.82 781,961 -0.29(-1.25%)
Jun 21, 2006 22.80 23.10 22.80 23.10 1,130,680 +0.37(+1.63%)
Jun 20, 2006 22.65 22.77 22.42 22.73 1,019,922 +0.08(+0.34%)
Jun 19, 2006 23.07 23.24 22.65 22.66 924,988 -0.43(-1.87%)
Jun 16, 2006 23.55 23.72 23.09 23.09 1,903,689 -0.46(-1.96%)
Jun 15, 2006 22.47 23.64 22.47 23.55 2,174,336 +1.08(+4.79%)
Jun 14, 2006 21.73 22.54 21.73 22.47 1,910,768 +0.77(+3.54%)
Jun 13, 2006 21.73 21.90 21.64 21.71 1,432,763 +0.02(+0.09%)
Jun 12, 2006 21.89 22.10 21.66 21.69 1,388,002 -0.16(-0.75%)
Jun 09, 2006 21.54 21.96 21.52 21.85 1,165,239 +0.31(+1.45%)
Jun 08, 2006 21.60 21.60 21.31 21.54 1,276,204 -0.17(-0.77%)
Jun 07, 2006 21.83 22.14 21.68 21.71 777,381 -0.17(-0.77%)
Jun 06, 2006 22.24 22.30 21.67 21.87 787,374 -0.28(-1.26%)
Jun 05, 2006 21.75 22.22 21.75 22.15 1,086,127 +0.12(+0.57%)
Jun 02, 2006 22.63 22.69 21.97 22.03 1,217,078 -0.41(-1.84%)
Jun 01, 2006 22.38 22.64 22.23 22.44 923,947 +0.07(+0.30%)
May 31, 2006 21.69 22.39 21.67 22.37 1,328,460 +0.83(+3.83%)
May 30, 2006 22.00 22.00 21.55 21.55 774,258 -0.56(-2.54%)
May 26, 2006 21.95 22.18 21.72 22.11 515,686 +0.12(+0.57%)
May 25, 2006 22.16 22.33 21.94 21.98 769,886 -0.01(-0.07%)
May 24, 2006 21.77 22.14 21.71 22.00 1,842,898 +0.23(+1.06%)
May 23, 2006 21.67 21.98 21.62 21.77 966,209 +0.10(+0.47%)
May 22, 2006 21.28 21.73 21.25 21.67 1,662,397 -0.07(-0.33%)
May 19, 2006 22.20 22.20 21.66 21.74 1,320,965 -0.39(-1.78%)
May 18, 2006 22.20 22.44 22.13 22.13 939,145 -0.04(-0.20%)
May 17, 2006 22.87 22.87 22.18 22.18 1,649,906 -0.69(-3.00%)
May 16, 2006 22.52 22.90 22.50 22.86 1,855,805 +0.37(+1.62%)
May 15, 2006 22.11 22.81 21.92 22.50 2,828,261 +0.83(+3.81%)
May 12, 2006 21.35 21.76 21.23 21.67 903,544 +0.27(+1.28%)
May 11, 2006 21.71 21.81 21.35 21.40 1,441,507 -0.50(-2.30%)
May 10, 2006 22.04 22.14 21.89 21.90 1,151,499 -0.19(-0.87%)
May 09, 2006 22.24 22.28 22.03 22.10 1,134,635 -0.15(-0.67%)
May 08, 2006 22.62 22.62 22.19 22.24 1,179,604 -0.43(-1.89%)
May 05, 2006 22.56 22.81 22.56 22.67 979,117 +0.18(+0.81%)
May 04, 2006 22.44 22.67 22.35 22.49 1,393,624 +0.02(+0.09%)
May 03, 2006 22.35 22.54 22.23 22.47 745,528 +0.11(+0.49%)
May 02, 2006 22.59 22.60 22.26 22.36 773,634 -0.24(-1.04%)
May 01, 2006 22.90 22.97 22.52 22.59 916,452 -0.19(-0.82%)
Apr 28, 2006 22.59 23.10 22.48 22.78 805,903 +0.05(+0.23%)
Apr 27, 2006 23.20 23.20 22.70 22.73 923,739 -0.62(-2.67%)
Apr 26, 2006 23.05 23.43 23.05 23.35 945,390 +0.30(+1.31%)
Apr 25, 2006 23.06 23.20 22.99 23.05 797,367 -0.02(-0.08%)
Apr 24, 2006 22.95 23.09 22.89 23.07 1,036,578 +0.08(+0.36%)
Apr 21, 2006 23.05 23.08 22.85 22.99 1,119,854 -0.02(-0.08%)
Apr 20, 2006 22.83 23.20 22.83 23.01 2,113,753 +0.35(+1.53%)
Apr 19, 2006 22.72 22.89 22.44 22.66 2,363,373 -0.05(-0.21%)
Apr 18, 2006 22.64 22.98 22.64 22.71 1,973,016 +0.05(+0.21%)
Apr 17, 2006 23.03 23.11 22.62 22.66 955,800 -0.40(-1.75%)
Apr 13, 2006 23.19 23.41 22.99 23.07 1,933,877 -0.12(-0.54%)
Apr 12, 2006 22.74 23.33 22.72 23.19 1,802,509 +0.45(+1.99%)
Apr 11, 2006 22.70 22.80 22.43 22.74 1,689,045 +0.28(+1.24%)
Apr 10, 2006 22.98 22.99 22.34 22.46 3,714,526 -0.76(-3.29%)
Apr 07, 2006 23.48 23.56 23.11 23.22 1,459,620 -0.26(-1.10%)
Apr 06, 2006 23.46 23.79 23.39 23.48 1,833,113 +0.13(+0.58%)
Apr 05, 2006 24.50 24.73 23.16 23.35 4,293,919 -1.62(-6.50%)
Apr 04, 2006 24.57 25.07 24.44 24.97 1,865,590 +0.29(+1.19%)
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.