Skip to main content

Global Payments Inc (NY: GPN )

133.66 +1.89 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.17 19.17 14.41 16.36 23,910,680 -2.45(-13.05%)
Mar 29, 2007 18.88 19.01 18.60 18.81 2,737,081 -0.03(-0.18%)
Mar 28, 2007 18.72 18.90 18.65 18.84 1,925,307 +0.02(+0.13%)
Mar 27, 2007 18.87 18.87 18.58 18.82 1,817,640 -0.10(-0.51%)
Mar 26, 2007 18.46 18.97 18.34 18.91 2,069,627 +0.46(+2.47%)
Mar 23, 2007 18.45 18.56 18.34 18.46 1,267,641 +0.07(+0.37%)
Mar 22, 2007 18.57 18.75 18.35 18.39 1,091,667 -0.18(-0.96%)
Mar 21, 2007 18.30 18.60 18.19 18.57 2,203,539 +0.26(+1.44%)
Mar 20, 2007 17.68 18.31 17.62 18.30 1,666,448 +0.63(+3.56%)
Mar 19, 2007 17.74 17.81 17.60 17.68 1,238,694 +0.00(+0.03%)
Mar 16, 2007 17.79 17.79 17.53 17.67 943,182 -0.12(-0.68%)
Mar 15, 2007 17.67 17.88 17.67 17.79 851,758 +0.12(+0.71%)
Mar 14, 2007 17.79 17.94 17.44 17.67 1,809,101 -0.12(-0.68%)
Mar 13, 2007 18.13 18.12 17.71 17.79 1,075,423 -0.34(-1.88%)
Mar 12, 2007 18.11 18.20 18.05 18.13 839,679 +0.01(+0.05%)
Mar 09, 2007 18.21 18.22 17.98 18.12 1,713,929 +0.09(+0.48%)
Mar 08, 2007 18.25 18.43 18.01 18.03 1,785,569 -0.17(-0.92%)
Mar 07, 2007 18.26 18.32 18.14 18.20 796,154 -0.14(-0.79%)
Mar 06, 2007 18.13 18.47 18.13 18.34 1,431,954 +0.32(+1.79%)
Mar 05, 2007 18.04 18.22 17.89 18.02 1,306,168 -0.24(-1.29%)
Mar 02, 2007 18.42 18.42 18.17 18.26 1,184,548 -0.16(-0.89%)
Mar 01, 2007 18.41 18.54 18.12 18.42 1,490,308 -0.05(-0.29%)
Feb 28, 2007 18.08 18.52 18.08 18.47 1,992,573 +0.42(+2.34%)
Feb 27, 2007 18.46 18.58 17.96 18.05 2,259,138 -0.67(-3.59%)
Feb 26, 2007 18.90 19.01 18.65 18.72 1,493,389 -0.06(-0.31%)
Feb 23, 2007 18.96 19.06 18.73 18.78 2,143,141 -0.24(-1.29%)
Feb 22, 2007 19.21 19.30 18.81 19.02 1,345,528 -0.12(-0.63%)
Feb 21, 2007 19.14 19.30 19.09 19.14 1,734,755 -0.07(-0.37%)
Feb 20, 2007 19.07 19.25 18.91 19.22 2,476,972 +0.18(+0.96%)
Feb 16, 2007 18.96 19.11 18.83 19.03 1,761,620 +0.06(+0.30%)
Feb 15, 2007 18.67 19.00 18.64 18.98 2,436,987 +0.35(+1.86%)
Feb 14, 2007 18.80 18.97 18.49 18.63 3,026,177 -0.14(-0.77%)
Feb 13, 2007 19.01 19.14 18.62 18.78 2,126,795 -0.23(-1.19%)
Feb 12, 2007 18.94 19.04 18.86 19.00 1,376,204 +0.11(+0.56%)
Feb 09, 2007 18.90 19.04 18.74 18.90 1,530,041 +0.02(+0.10%)
Feb 08, 2007 18.97 19.22 18.82 18.88 3,395,580 +0.12(+0.61%)
Feb 07, 2007 18.68 18.94 18.56 18.76 2,169,173 +0.16(+0.88%)
Feb 06, 2007 18.76 18.76 18.54 18.60 1,699,560 -0.15(-0.79%)
Feb 05, 2007 18.66 18.76 18.40 18.75 2,276,840 +0.07(+0.36%)
Feb 02, 2007 18.71 18.81 18.61 18.68 2,393,670 -0.07(-0.38%)
Feb 01, 2007 18.14 18.77 18.14 18.75 3,944,537 +0.62(+3.42%)
Jan 31, 2007 18.10 18.31 17.97 18.13 3,667,351 +0.03(+0.16%)
Jan 30, 2007 18.13 18.14 18.00 18.10 2,214,988 -0.01(-0.08%)
Jan 29, 2007 18.10 18.22 18.00 18.12 1,973,206 +0.04(+0.24%)
Jan 26, 2007 18.22 18.27 17.95 18.07 2,137,310 -0.09(-0.50%)
Jan 25, 2007 18.25 18.28 17.97 18.17 2,542,988 -0.01(-0.08%)
Jan 24, 2007 18.44 18.49 18.06 18.18 2,356,809 -0.26(-1.43%)
Jan 23, 2007 18.34 18.55 18.15 18.44 2,106,280 +0.16(+0.89%)
Jan 22, 2007 18.44 18.54 18.19 18.28 1,858,458 -0.16(-0.86%)
Jan 19, 2007 18.68 18.73 18.25 18.44 1,611,260 -0.04(-0.21%)
Jan 18, 2007 18.80 18.80 18.44 18.48 1,885,114 -0.02(-0.10%)
Jan 17, 2007 18.51 18.69 18.44 18.50 2,935,755 -0.01(-0.08%)
Jan 16, 2007 18.60 18.85 18.45 18.51 3,417,447 -0.05(-0.26%)
Jan 12, 2007 18.62 18.78 18.43 18.56 5,696,161 -0.06(-0.34%)
Jan 11, 2007 19.48 19.48 18.36 18.62 6,284,270 -0.64(-3.32%)
Jan 10, 2007 19.26 19.38 19.04 19.26 3,364,134 +0.00(+0.00%)
Jan 09, 2007 19.52 19.64 18.73 19.26 12,866,553 -0.43(-2.17%)
Jan 08, 2007 20.22 20.22 19.47 19.69 4,771,514 -0.04(-0.22%)
Jan 05, 2007 21.37 21.37 19.09 19.73 18,997,548 -3.82(-16.23%)
Jan 04, 2007 22.28 23.59 22.28 23.55 2,717,922 +0.61(+2.68%)
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.