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 (%)
Jan 31, 2022 142.63 147.12 147.05 2,457,731 +2.50(+1.73%)
Jan 28, 2022 138.50 144.53 138.41 144.55 2,998,693 +6.18(+4.47%)
Jan 27, 2022 139.20 141.86 136.74 138.37 2,627,926 +0.54(+0.39%)
Jan 26, 2022 139.09 141.79 136.80 137.83 2,539,919 +0.96(+0.70%)
Jan 25, 2022 135.90 138.39 132.60 136.87 2,098,740 -1.28(-0.93%)
Jan 24, 2022 135.39 138.44 132.25 138.15 3,218,215 +0.04(+0.03%)
Jan 21, 2022 143.57 143.57 137.97 138.11 2,466,942 -4.01(-2.82%)
Jan 20, 2022 143.24 146.56 141.85 142.12 1,770,818 -0.98(-0.69%)
Jan 19, 2022 144.30 146.12 142.99 143.11 1,879,076 -1.22(-0.84%)
Jan 18, 2022 146.72 148.15 142.68 144.32 2,286,811 -3.38(-2.29%)
Jan 14, 2022 147.71 0 +1.28(+0.88%)
Jan 13, 2022 145.94 148.92 145.84 146.42 1,595,423 +0.50(+0.34%)
Jan 12, 2022 145.92 147.04 142.21 145.92 1,711,047 -0.36(-0.25%)
Jan 11, 2022 144.72 147.05 143.01 146.28 2,442,238 +2.05(+1.42%)
Jan 10, 2022 147.93 148.52 140.65 144.23 2,553,644 -3.13(-2.12%)
Jan 07, 2022 147.23 150.86 147.03 147.36 2,750,016 -1.04(-0.70%)
Jan 06, 2022 145.24 150.67 144.74 148.40 4,573,024 +4.75(+3.31%)
Jan 05, 2022 142.68 148.49 142.26 143.66 5,151,175 +0.97(+0.68%)
Jan 04, 2022 140.48 143.68 138.09 142.68 4,061,736 +3.66(+2.63%)
Jan 03, 2022 133.17 139.44 133.03 139.02 3,130,131 +6.40(+4.82%)
Dec 31, 2021 132.65 134.56 132.24 132.63 1,318,119 -1.09(-0.82%)
Dec 30, 2021 131.72 135.19 131.65 133.72 2,064,225 +2.01(+1.53%)
Dec 29, 2021 132.27 133.57 131.33 131.71 1,046,246 -0.89(-0.67%)
Dec 28, 2021 130.21 134.11 129.63 132.60 1,240,768 +1.58(+1.21%)
Dec 27, 2021 132.60 132.72 129.16 131.02 1,711,184 -1.80(-1.35%)
Dec 23, 2021 131.81 133.81 131.47 132.81 2,104,380 +0.52(+0.39%)
Dec 22, 2021 130.48 132.93 129.63 132.29 2,564,595 +2.93(+2.27%)
Dec 21, 2021 122.64 130.28 121.79 129.36 3,221,765 +8.03(+6.61%)
Dec 20, 2021 122.79 123.14 119.74 121.33 2,822,325 -4.32(-3.44%)
Dec 17, 2021 123.92 126.41 120.95 125.65 3,475,865 +1.17(+0.94%)
Dec 16, 2021 127.53 127.56 123.68 124.48 2,966,158 -1.16(-0.92%)
Dec 15, 2021 126.84 127.37 123.44 125.64 1,914,313 +0.08(+0.06%)
Dec 14, 2021 123.55 126.91 122.89 125.56 3,025,268 +1.25(+1.01%)
Dec 13, 2021 122.93 125.34 122.50 124.31 2,027,191 +1.13(+0.91%)
Dec 10, 2021 122.95 124.81 121.69 123.18 2,329,174 -1.54(-1.23%)
Dec 09, 2021 126.56 128.56 124.47 124.72 2,708,849 -2.68(-2.11%)
Dec 08, 2021 126.64 129.56 125.66 127.40 1,780,232 +0.33(+0.26%)
Dec 07, 2021 125.34 129.75 125.34 127.07 3,670,074 +2.68(+2.16%)
Dec 06, 2021 118.76 126.23 117.88 124.39 4,325,209 +6.62(+5.62%)
Dec 03, 2021 119.66 119.96 115.62 117.77 3,560,877 -1.51(-1.26%)
Dec 02, 2021 115.47 119.86 115.31 119.28 4,734,950 +3.87(+3.35%)
Dec 01, 2021 118.46 118.88 114.71 115.41 3,471,894 -1.16(-0.99%)
Nov 30, 2021 117.50 118.29 114.60 116.56 5,961,462 -1.19(-1.01%)
Nov 29, 2021 122.17 122.69 117.75 117.76 3,153,091 -2.84(-2.35%)
Nov 26, 2021 118.58 121.47 117.73 120.60 2,357,976 -1.37(-1.12%)
Nov 24, 2021 122.20 124.25 121.53 121.97 3,118,443 -0.48(-0.39%)
Nov 23, 2021 121.42 123.41 120.44 122.45 2,672,899 +1.49(+1.23%)
Nov 22, 2021 123.42 124.78 119.14 120.96 3,034,443 -2.35(-1.91%)
Nov 19, 2021 123.99 126.47 123.20 123.31 3,956,493 -0.90(-0.73%)
Nov 18, 2021 125.51 125.20 124.17 124.21 5,044,683 +1.31(+1.07%)
Nov 17, 2021 126.33 126.33 120.01 122.90 4,865,807 -3.77(-2.98%)
Nov 16, 2021 128.78 130.22 126.21 126.67 2,381,561 -2.38(-1.84%)
Nov 15, 2021 130.19 130.62 128.88 129.05 2,568,138 +0.15(+0.11%)
Nov 12, 2021 126.32 129.16 126.22 128.90 4,398,499 +2.91(+2.31%)
Nov 11, 2021 129.77 130.29 125.25 125.99 3,604,873 -3.73(-2.88%)
Nov 10, 2021 130.00 129.72 3,706,819 -0.33(-0.26%)
Nov 09, 2021 132.49 132.82 129.77 130.06 3,324,852 -1.73(-1.31%)
Nov 08, 2021 133.99 134.51 131.31 131.79 2,833,055 -2.12(-1.58%)
Nov 05, 2021 135.06 137.01 132.75 133.91 3,268,359 +1.10(+0.83%)
Nov 04, 2021 132.19 136.26 131.50 132.81 4,696,824 +0.75(+0.56%)
Nov 03, 2021 129.84 134.44 129.53 132.06 6,286,156 +2.47(+1.90%)
Nov 02, 2021 135.16 137.42 125.94 129.60 8,432,491 -13.19(-9.24%)
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.