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, 2018 108.43 109.50 107.83 108.42 970,765 +0.39(+0.36%)
Jan 30, 2018 108.16 109.25 107.20 108.03 739,679 -1.01(-0.93%)
Jan 29, 2018 109.49 109.86 108.55 109.04 817,065 -0.81(-0.74%)
Jan 26, 2018 109.11 109.86 108.58 109.86 703,187 +1.03(+0.95%)
Jan 25, 2018 109.28 109.65 108.57 108.83 872,555 +0.03(+0.03%)
Jan 24, 2018 106.92 108.89 106.85 108.80 1,366,471 +2.21(+2.07%)
Jan 23, 2018 105.89 106.69 105.40 106.59 1,253,668 +0.77(+0.72%)
Jan 22, 2018 104.50 105.88 104.04 105.82 902,555 +1.06(+1.01%)
Jan 19, 2018 103.67 104.81 101.50 104.76 1,110,568 +1.77(+1.72%)
Jan 18, 2018 102.86 103.57 102.07 102.99 661,931 +0.37(+0.36%)
Jan 17, 2018 101.84 102.98 101.56 102.62 829,869 +1.16(+1.15%)
Jan 16, 2018 100.50 102.24 100.43 101.45 1,601,438 +1.30(+1.30%)
Jan 12, 2018 100.16 100.16 100.16 0 -0.72(-0.71%)
Jan 11, 2018 100.61 101.06 99.67 100.87 678,680 +0.42(+0.42%)
Jan 10, 2018 99.91 100.46 1,259,660 -1.20(-1.18%)
Jan 09, 2018 102.19 103.32 101.48 101.66 1,395,390 +0.61(+0.60%)
Jan 08, 2018 100.44 101.68 99.98 101.05 594,943 +0.60(+0.60%)
Jan 05, 2018 100.73 101.12 99.89 100.45 1,032,781 -0.09(-0.09%)
Jan 04, 2018 99.24 100.63 99.14 100.53 1,156,650 +1.88(+1.91%)
Jan 03, 2018 97.02 99.49 96.79 98.65 1,259,466 +2.09(+2.16%)
Jan 02, 2018 97.66 97.91 95.85 96.57 1,186,081 -0.66(-0.68%)
Dec 29, 2017 97.23 97.23 97.23 0 -0.08(-0.08%)
Dec 28, 2017 97.33 97.39 96.61 97.30 977,552 -0.01(-0.01%)
Dec 27, 2017 97.98 97.98 96.75 97.31 1,111,168 -0.39(-0.40%)
Dec 26, 2017 97.05 97.97 96.58 97.70 454,466 +0.36(+0.37%)
Dec 22, 2017 97.28 97.61 96.95 97.34 565,744 -0.01(-0.01%)
Dec 21, 2017 98.97 99.16 96.82 97.35 1,153,729 -1.31(-1.33%)
Dec 20, 2017 99.73 100.28 98.57 98.66 756,976 -0.97(-0.97%)
Dec 19, 2017 98.33 99.80 97.83 99.63 1,228,891 +1.32(+1.34%)
Dec 18, 2017 98.50 99.19 97.61 98.31 1,034,830 +0.51(+0.53%)
Dec 15, 2017 97.13 98.40 96.61 97.80 2,832,412 +1.25(+1.30%)
Dec 14, 2017 96.51 97.16 96.33 96.55 1,309,250 +0.18(+0.19%)
Dec 13, 2017 97.40 98.31 96.08 96.36 1,082,485 -0.76(-0.78%)
Dec 12, 2017 97.12 97.69 96.64 97.12 920,589 -0.08(-0.08%)
Dec 11, 2017 96.19 97.48 95.84 97.20 893,080 +0.82(+0.86%)
Dec 08, 2017 96.39 96.83 96.01 96.37 658,881 +0.17(+0.18%)
Dec 07, 2017 94.52 96.57 94.52 96.20 731,858 +1.94(+2.06%)
Dec 06, 2017 93.73 95.51 93.43 94.26 1,681,462 +0.54(+0.58%)
Dec 05, 2017 93.07 94.72 92.49 93.72 1,369,888 +0.65(+0.70%)
Dec 04, 2017 98.20 98.43 92.44 93.07 2,185,167 -4.65(-4.75%)
Dec 01, 2017 97.43 97.96 95.71 97.71 1,127,724 +0.18(+0.19%)
Nov 30, 2017 96.46 97.71 95.75 97.53 1,779,367 +1.55(+1.62%)
Nov 29, 2017 100.54 100.54 95.91 95.97 1,894,495 -4.45(-4.43%)
Nov 28, 2017 101.20 101.74 100.31 100.43 864,307 -0.33(-0.33%)
Nov 27, 2017 100.65 101.05 99.64 100.76 707,694 +0.41(+0.41%)
Nov 24, 2017 99.51 100.39 99.38 100.35 274,292 +1.01(+1.02%)
Nov 22, 2017 100.06 100.25 99.01 99.34 680,009 -0.76(-0.76%)
Nov 21, 2017 98.46 100.10 98.14 100.10 1,049,079 +2.07(+2.11%)
Nov 20, 2017 97.45 98.49 97.18 98.03 717,703 +1.02(+1.05%)
Nov 17, 2017 96.82 97.14 96.41 97.01 642,618 -0.18(-0.19%)
Nov 16, 2017 96.83 98.07 96.69 97.20 889,417 +0.80(+0.84%)
Nov 15, 2017 97.96 98.24 96.04 96.39 1,167,073 -1.89(-1.92%)
Nov 14, 2017 96.45 98.43 96.15 98.28 1,105,519 +1.69(+1.75%)
Nov 13, 2017 95.35 96.68 95.35 96.60 1,409,593 +0.73(+0.76%)
Nov 10, 2017 96.14 96.94 95.21 95.87 1,178,405 -0.46(-0.47%)
Nov 09, 2017 98.24 98.27 94.95 96.32 1,837,175 -2.26(-2.29%)
Nov 08, 2017 100.00 100.62 97.02 98.58 2,333,808 -2.18(-2.17%)
Nov 07, 2017 101.25 101.25 100.02 100.77 1,291,813 -0.36(-0.36%)
Nov 06, 2017 100.64 101.67 100.49 101.12 1,131,553 +0.64(+0.64%)
Nov 03, 2017 100.50 100.93 99.92 100.48 1,137,531 +0.78(+0.78%)
Nov 02, 2017 99.75 98.64 99.71 708,786 +0.25(+0.25%)
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.