Skip to main content

Global Payments Inc (NY: GPN )

95.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 94.52 96.00 93.56 95.03 5,114,854 +0.66(+0.70%)
Jun 20, 2024 92.10 95.03 92.01 94.37 3,462,133 +2.16(+2.34%)
Jun 18, 2024 94.00 94.25 91.60 92.21 2,614,439 -1.68(-1.79%)
Jun 17, 2024 93.58 94.33 91.97 93.89 2,845,740 -0.28(-0.30%)
Jun 14, 2024 92.68 94.20 92.45 94.17 2,543,228 +0.78(+0.84%)
Jun 13, 2024 95.25 95.25 92.90 93.39 2,324,564 -1.80(-1.89%)
Jun 12, 2024 97.34 97.57 95.12 95.19 2,482,541 -1.24(-1.28%)
Jun 11, 2024 96.94 96.96 95.99 96.42 1,492,665 -0.65(-0.67%)
Jun 10, 2024 96.89 97.20 95.59 97.07 3,019,602 -0.38(-0.39%)
Jun 07, 2024 97.24 98.86 96.55 97.45 2,713,008 -0.05(-0.05%)
Jun 06, 2024 98.26 99.41 97.36 97.50 2,490,836 -0.75(-0.76%)
Jun 05, 2024 97.53 98.49 96.80 98.25 2,559,550 +0.97(+0.99%)
Jun 04, 2024 98.43 98.69 97.19 97.28 2,787,578 -1.54(-1.55%)
Jun 03, 2024 101.12 101.83 98.64 98.82 2,204,046 -2.76(-2.72%)
May 31, 2024 100.68 101.63 98.94 101.58 3,308,019 +1.28(+1.27%)
May 30, 2024 100.55 101.27 99.82 100.30 4,619,222 +0.08(+0.08%)
May 29, 2024 99.99 100.69 99.14 100.22 3,086,590 -0.98(-0.97%)
May 28, 2024 102.53 102.85 100.91 101.20 2,210,972 -1.29(-1.26%)
May 24, 2024 102.72 104.19 102.36 102.49 2,878,332 -0.48(-0.46%)
May 23, 2024 105.92 106.12 102.69 102.96 2,759,139 -3.02(-2.85%)
May 22, 2024 106.80 107.17 105.59 105.99 1,836,010 -1.09(-1.02%)
May 21, 2024 106.44 107.50 105.50 107.07 2,354,637 -0.02(-0.02%)
May 20, 2024 108.82 108.84 106.86 107.09 1,618,445 -1.78(-1.63%)
May 17, 2024 109.53 109.70 108.13 108.87 1,619,020 -0.11(-0.10%)
May 16, 2024 108.52 109.77 108.17 108.98 2,571,760 +0.45(+0.41%)
May 15, 2024 110.03 110.45 107.92 108.53 3,465,871 -1.37(-1.24%)
May 14, 2024 109.71 110.81 108.82 109.90 1,457,464 +0.81(+0.74%)
May 13, 2024 109.85 110.81 108.85 109.09 1,995,231 +0.15(+0.14%)
May 10, 2024 111.71 111.86 108.87 108.94 2,173,555 -2.33(-2.10%)
May 09, 2024 110.88 112.01 110.78 111.27 1,731,543 +0.51(+0.46%)
May 08, 2024 110.01 111.05 109.14 110.76 2,818,298 +0.21(+0.19%)
May 07, 2024 111.43 111.48 110.01 110.55 2,291,002 -0.24(-0.22%)
May 06, 2024 111.34 111.75 110.06 110.79 2,169,344 -0.28(-0.25%)
May 03, 2024 111.70 112.27 109.55 111.07 3,199,760 +0.83(+0.75%)
May 02, 2024 110.89 112.60 107.87 110.25 4,004,202 +1.48(+1.36%)
May 01, 2024 121.77 121.79 108.23 108.77 9,084,893 -13.67(-11.17%)
Apr 30, 2024 123.91 124.32 122.22 122.44 2,628,595 -1.91(-1.53%)
Apr 29, 2024 124.51 125.72 124.16 124.35 3,104,468 +0.11(+0.09%)
Apr 26, 2024 124.31 126.08 123.78 124.24 1,597,934 -0.06(-0.05%)
Apr 25, 2024 125.58 126.72 123.03 124.30 1,199,674 -2.83(-2.23%)
Apr 24, 2024 125.78 127.32 125.20 127.13 1,585,585 +0.60(+0.47%)
Apr 23, 2024 124.92 126.70 124.47 126.53 1,222,218 +2.63(+2.13%)
Apr 22, 2024 122.67 124.73 121.53 123.90 1,029,810 +2.12(+1.74%)
Apr 19, 2024 121.94 122.78 121.22 121.77 1,067,907 -0.08(-0.07%)
Apr 18, 2024 122.93 123.79 121.62 121.85 865,695 -0.77(-0.63%)
Apr 17, 2024 124.17 124.17 122.21 122.62 1,534,663 -0.48(-0.39%)
Apr 16, 2024 122.91 124.48 122.42 123.10 1,587,378 +0.26(+0.21%)
Apr 15, 2024 125.84 126.15 122.40 122.84 1,532,267 -0.57(-0.46%)
Apr 12, 2024 123.16 124.17 122.55 123.41 1,186,820 -0.80(-0.64%)
Apr 11, 2024 124.92 124.95 122.67 124.21 1,599,655 -0.47(-0.38%)
Apr 10, 2024 125.23 126.36 124.39 124.68 1,175,744 -3.14(-2.46%)
Apr 09, 2024 128.45 129.00 127.32 127.82 1,183,415 +0.10(+0.08%)
Apr 08, 2024 126.54 128.64 125.79 127.72 1,782,938 +2.13(+1.70%)
Apr 05, 2024 125.55 126.41 124.47 125.58 1,724,264 -0.08(-0.06%)
Apr 04, 2024 128.21 128.34 125.00 125.66 1,416,264 -1.10(-0.87%)
Apr 03, 2024 128.08 128.59 126.66 126.76 1,700,485 -1.26(-0.98%)
Apr 02, 2024 128.41 128.87 127.44 128.02 1,704,948 -1.79(-1.38%)
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.