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 (%)
Mar 31, 2011 23.28 23.63 23.27 23.55 1,044,430 +0.31(+1.35%)
Mar 30, 2011 23.28 23.44 23.18 23.24 819,746 +0.05(+0.23%)
Mar 29, 2011 22.85 23.32 22.76 23.18 907,403 +0.28(+1.24%)
Mar 28, 2011 23.02 23.23 22.90 22.90 677,398 -0.07(-0.31%)
Mar 25, 2011 22.89 23.11 22.85 22.97 370,619 +0.13(+0.55%)
Mar 24, 2011 22.89 22.89 22.59 22.85 301,255 +0.18(+0.79%)
Mar 23, 2011 22.56 22.74 22.39 22.67 290,194 +0.08(+0.34%)
Mar 22, 2011 22.66 22.81 22.51 22.59 414,474 -0.06(-0.26%)
Mar 21, 2011 22.58 22.71 22.55 22.65 718,137 +0.33(+1.47%)
Mar 18, 2011 22.19 22.34 21.99 22.32 1,045,072 +0.22(+1.00%)
Mar 17, 2011 22.42 22.42 22.07 22.10 437,075 +0.00(+0.02%)
Mar 16, 2011 22.38 22.52 22.08 22.09 943,856 -0.38(-1.67%)
Mar 15, 2011 22.29 22.66 22.26 22.47 878,050 -0.05(-0.24%)
Mar 14, 2011 22.54 22.69 22.36 22.52 400,385 -0.21(-0.91%)
Mar 11, 2011 22.64 22.87 22.61 22.73 639,383 +0.04(+0.19%)
Mar 10, 2011 23.04 23.04 22.51 22.69 471,168 -0.61(-2.62%)
Mar 09, 2011 23.33 23.37 23.10 23.30 411,859 -0.05(-0.23%)
Mar 08, 2011 22.94 23.46 22.88 23.35 698,613 +0.49(+2.13%)
Mar 07, 2011 23.24 23.41 22.74 22.86 460,328 -0.36(-1.53%)
Mar 04, 2011 23.33 23.36 23.13 23.22 527,262 -0.18(-0.76%)
Mar 03, 2011 23.25 23.50 23.25 23.40 592,837 +0.28(+1.23%)
Mar 02, 2011 22.80 23.31 22.80 23.11 698,607 +0.27(+1.18%)
Mar 01, 2011 23.20 23.27 22.80 22.85 614,898 -0.26(-1.10%)
Feb 28, 2011 23.15 23.26 23.05 23.10 442,988 +0.01(+0.06%)
Feb 25, 2011 22.72 23.09 22.63 23.09 735,181 +0.50(+2.19%)
Feb 24, 2011 22.74 22.94 22.35 22.59 1,277,580 -0.11(-0.47%)
Feb 23, 2011 23.43 23.48 22.60 22.70 1,379,091 -0.71(-3.04%)
Feb 22, 2011 23.60 23.86 23.30 23.41 833,262 -0.37(-1.56%)
Feb 18, 2011 23.80 23.90 23.63 23.78 929,604 +0.00(+0.02%)
Feb 17, 2011 23.81 23.89 23.70 23.77 445,670 -0.09(-0.36%)
Feb 16, 2011 23.95 24.04 23.78 23.86 566,042 -0.03(-0.14%)
Feb 15, 2011 23.83 23.97 23.69 23.89 606,029 -0.01(-0.04%)
Feb 14, 2011 23.79 23.92 23.63 23.90 475,093 +0.15(+0.65%)
Feb 11, 2011 23.47 23.78 23.40 23.75 346,980 +0.24(+1.00%)
Feb 10, 2011 23.32 23.55 23.32 23.51 842,237 +0.05(+0.20%)
Feb 09, 2011 23.67 23.80 23.46 23.47 841,192 -0.32(-1.34%)
Feb 08, 2011 23.43 23.82 23.35 23.78 1,362,367 +0.37(+1.56%)
Feb 07, 2011 23.45 23.51 23.28 23.42 954,903 +0.01(+0.06%)
Feb 04, 2011 23.15 23.48 23.12 23.40 1,126,906 +0.21(+0.89%)
Feb 03, 2011 23.02 23.33 22.83 23.20 964,116 +0.13(+0.54%)
Feb 02, 2011 23.03 23.38 22.94 23.07 858,261 -0.03(-0.15%)
Feb 01, 2011 22.74 23.19 22.74 23.11 1,005,131 +0.38(+1.65%)
Jan 31, 2011 22.51 22.96 22.47 22.73 1,005,761 +0.20(+0.90%)
Jan 28, 2011 22.94 23.04 22.46 22.53 830,432 -0.39(-1.72%)
Jan 27, 2011 22.84 22.98 22.77 22.92 554,748 +0.09(+0.40%)
Jan 26, 2011 22.94 23.05 22.78 22.83 483,457 -0.03(-0.15%)
Jan 25, 2011 22.67 22.86 22.50 22.86 923,025 +0.16(+0.70%)
Jan 24, 2011 22.46 22.84 22.36 22.71 865,063 +0.29(+1.31%)
Jan 21, 2011 22.74 22.77 22.38 22.41 795,496 -0.22(-0.96%)
Jan 20, 2011 22.89 22.98 22.37 22.63 1,098,787 -0.33(-1.43%)
Jan 19, 2011 22.95 23.46 22.92 22.96 1,492,258 -0.06(-0.27%)
Jan 18, 2011 22.68 23.02 22.51 23.02 1,746,662 +0.26(+1.16%)
Jan 14, 2011 22.68 22.80 22.64 22.75 1,896,060 +0.08(+0.36%)
Jan 13, 2011 22.82 22.91 22.60 22.67 1,075,622 -0.19(-0.84%)
Jan 12, 2011 23.01 23.02 22.81 22.86 1,223,679 +0.00(+0.02%)
Jan 11, 2011 23.00 23.10 22.78 22.86 1,213,595 -0.11(-0.48%)
Jan 10, 2011 22.74 23.10 22.56 22.97 1,342,074 +0.13(+0.57%)
Jan 07, 2011 22.66 23.00 22.43 22.84 2,949,263 +0.75(+3.38%)
Jan 06, 2011 22.32 22.51 22.08 22.09 1,801,131 -0.09(-0.39%)
Jan 05, 2011 22.12 22.37 21.99 22.18 1,462,683 +0.11(+0.50%)
Jan 04, 2011 22.57 22.57 21.93 22.07 1,665,554 -0.44(-1.97%)
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.