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, 2020 193.19 194.32 189.23 189.89 2,510,752 -4.46(-2.29%)
Jan 30, 2020 192.28 194.58 191.53 194.35 1,043,076 +0.75(+0.39%)
Jan 29, 2020 193.41 195.39 192.58 193.60 1,119,564 +1.20(+0.63%)
Jan 28, 2020 190.43 193.26 190.05 192.39 1,273,571 +2.46(+1.29%)
Jan 27, 2020 189.36 191.52 188.29 189.94 1,337,440 -3.18(-1.65%)
Jan 24, 2020 195.03 196.81 192.76 193.11 1,241,635 -0.98(-0.51%)
Jan 23, 2020 194.59 194.65 192.81 194.09 1,306,915 -0.27(-0.14%)
Jan 22, 2020 194.33 195.80 193.58 194.37 1,485,583 +1.23(+0.64%)
Jan 21, 2020 191.55 194.65 191.55 193.13 1,679,023 +0.17(+0.09%)
Jan 17, 2020 190.90 193.67 190.41 192.97 1,908,822 +2.59(+1.36%)
Jan 16, 2020 190.28 190.73 187.76 190.37 1,533,872 +1.53(+0.81%)
Jan 15, 2020 186.71 189.59 186.44 188.85 1,805,827 +2.98(+1.60%)
Jan 14, 2020 188.19 188.74 185.76 185.87 1,459,507 -1.93(-1.03%)
Jan 13, 2020 186.13 188.01 185.65 187.80 1,242,728 +2.78(+1.50%)
Jan 10, 2020 186.62 187.49 184.60 185.02 1,375,443 -0.90(-0.49%)
Jan 09, 2020 185.03 186.52 184.90 185.92 1,075,789 +2.44(+1.33%)
Jan 08, 2020 182.09 185.58 182.09 183.49 1,364,668 +1.45(+0.79%)
Jan 07, 2020 182.88 184.20 181.84 182.04 1,566,318 -0.58(-0.32%)
Jan 06, 2020 178.89 182.65 178.34 182.62 1,578,442 +3.47(+1.94%)
Jan 03, 2020 177.94 180.52 177.08 179.15 1,349,196 -1.23(-0.68%)
Jan 02, 2020 178.72 181.35 178.38 180.39 1,869,570 +3.02(+1.70%)
Dec 31, 2019 175.67 177.57 175.47 177.37 1,271,587 +1.18(+0.67%)
Dec 30, 2019 177.58 177.85 175.25 176.19 810,153 -1.50(-0.84%)
Dec 27, 2019 178.72 178.90 177.32 177.69 949,419 -0.58(-0.33%)
Dec 26, 2019 177.92 178.58 176.84 178.27 544,009 +0.63(+0.36%)
Dec 24, 2019 176.98 177.99 176.11 177.64 446,712 +0.56(+0.32%)
Dec 23, 2019 178.76 178.76 176.92 177.07 1,224,932 -1.16(-0.65%)
Dec 20, 2019 179.60 180.14 176.62 178.23 3,824,231 +0.06(+0.03%)
Dec 19, 2019 175.81 178.50 175.68 178.17 2,871,317 +2.06(+1.17%)
Dec 18, 2019 175.17 177.63 175.17 176.11 3,003,321 +0.78(+0.44%)
Dec 17, 2019 174.54 175.83 172.93 175.33 2,733,832 +1.14(+0.65%)
Dec 16, 2019 174.59 175.49 173.86 174.20 2,257,640 +0.36(+0.21%)
Dec 13, 2019 170.38 174.02 170.01 173.84 1,771,308 +3.75(+2.20%)
Dec 12, 2019 169.79 170.63 168.07 170.09 1,769,088 +0.27(+0.16%)
Dec 11, 2019 168.77 169.95 167.12 169.82 1,422,793 +0.98(+0.58%)
Dec 10, 2019 169.14 170.66 168.40 168.84 2,612,938 -1.16(-0.69%)
Dec 09, 2019 171.01 172.99 169.71 170.00 1,882,649 -1.44(-0.84%)
Dec 06, 2019 172.29 173.47 171.15 171.44 1,014,468 -0.25(-0.15%)
Dec 05, 2019 171.53 172.58 170.68 171.69 1,101,289 +0.92(+0.54%)
Dec 04, 2019 172.22 173.18 170.66 170.77 1,176,675 -1.41(-0.82%)
Dec 03, 2019 169.11 172.42 167.29 172.18 1,435,738 -0.63(-0.37%)
Dec 02, 2019 175.32 175.70 171.92 172.81 1,089,775 -2.94(-1.67%)
Nov 29, 2019 175.13 176.68 174.68 175.75 728,933 +0.04(+0.02%)
Nov 27, 2019 175.56 176.75 174.47 175.71 1,075,676 +0.52(+0.30%)
Nov 26, 2019 174.41 175.96 174.14 175.19 2,386,890 +0.84(+0.48%)
Nov 25, 2019 175.43 176.17 173.79 174.34 1,342,802 +0.97(+0.56%)
Nov 22, 2019 173.85 174.44 171.71 173.37 1,264,247 +0.25(+0.15%)
Nov 21, 2019 174.72 176.00 172.76 173.12 1,339,137 -2.06(-1.17%)
Nov 20, 2019 176.09 176.56 173.53 175.18 1,432,672 -1.17(-0.67%)
Nov 19, 2019 175.18 176.49 174.43 176.35 1,837,213 +2.03(+1.16%)
Nov 18, 2019 174.37 175.05 173.59 174.32 1,771,634 +0.39(+0.22%)
Nov 15, 2019 173.39 174.23 172.12 173.94 2,532,410 +1.68(+0.97%)
Nov 14, 2019 168.25 172.32 168.15 172.26 2,529,218 +3.80(+2.26%)
Nov 13, 2019 166.30 168.55 166.02 168.45 1,921,524 +1.67(+1.00%)
Nov 12, 2019 167.21 168.47 165.80 166.78 1,441,263 -0.13(-0.08%)
Nov 11, 2019 164.07 167.06 163.75 166.91 1,044,925 +1.68(+1.02%)
Nov 08, 2019 164.03 165.30 163.09 165.23 943,059 +1.23(+0.75%)
Nov 07, 2019 162.50 165.25 161.63 164.00 1,331,854 +1.87(+1.16%)
Nov 06, 2019 160.62 162.23 159.70 162.12 1,262,667 +0.51(+0.32%)
Nov 05, 2019 164.35 164.76 159.86 161.61 1,651,459 -2.66(-1.62%)
Nov 04, 2019 167.82 167.88 164.05 164.27 1,732,840 -2.99(-1.79%)
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.