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 (%)
Jun 30, 2006 23.68 23.77 23.19 23.32 1,144,661 -0.28(-1.20%)
Jun 29, 2006 23.17 23.64 23.16 23.60 1,297,712 +0.45(+1.95%)
Jun 28, 2006 22.56 23.30 22.38 23.15 1,704,601 +0.39(+1.73%)
Jun 27, 2006 23.02 23.12 22.71 22.75 563,480 -0.31(-1.35%)
Jun 26, 2006 23.34 23.46 23.03 23.07 652,812 -0.21(-0.91%)
Jun 23, 2006 22.88 23.46 22.79 23.28 822,939 +0.47(+2.04%)
Jun 22, 2006 23.00 23.01 22.62 22.81 782,126 -0.29(-1.25%)
Jun 21, 2006 22.80 23.10 22.79 23.10 1,130,917 +0.37(+1.63%)
Jun 20, 2006 22.65 22.76 22.41 22.73 1,020,137 +0.08(+0.34%)
Jun 19, 2006 23.06 23.24 22.65 22.65 925,182 -0.43(-1.87%)
Jun 16, 2006 23.55 23.72 23.08 23.08 1,904,089 -0.46(-1.96%)
Jun 15, 2006 22.47 23.63 22.47 23.55 2,174,793 +1.08(+4.79%)
Jun 14, 2006 21.73 22.54 21.73 22.47 1,911,169 +0.77(+3.54%)
Jun 13, 2006 21.73 21.89 21.63 21.70 1,433,064 +0.02(+0.09%)
Jun 12, 2006 21.89 22.10 21.66 21.68 1,388,294 -0.16(-0.75%)
Jun 09, 2006 21.53 21.96 21.52 21.85 1,165,484 +0.31(+1.45%)
Jun 08, 2006 21.60 21.60 21.31 21.53 1,276,473 -0.17(-0.77%)
Jun 07, 2006 21.83 22.13 21.67 21.70 777,544 -0.17(-0.77%)
Jun 06, 2006 22.23 22.29 21.66 21.87 787,540 -0.28(-1.26%)
Jun 05, 2006 21.74 22.22 21.74 22.15 1,086,355 +0.12(+0.57%)
Jun 02, 2006 22.62 22.68 21.97 22.02 1,217,334 -0.41(-1.84%)
Jun 01, 2006 22.37 22.63 22.23 22.44 924,141 +0.07(+0.30%)
May 31, 2006 21.69 22.39 21.66 22.37 1,328,739 +0.83(+3.83%)
May 30, 2006 21.99 21.99 21.54 21.54 774,421 -0.56(-2.54%)
May 26, 2006 21.95 22.17 21.71 22.11 515,795 +0.12(+0.57%)
May 25, 2006 22.16 22.32 21.93 21.98 770,048 -0.01(-0.07%)
May 24, 2006 21.76 22.13 21.70 21.99 1,843,285 +0.23(+1.06%)
May 23, 2006 21.66 21.98 21.62 21.76 966,412 +0.10(+0.47%)
May 22, 2006 21.28 21.73 21.25 21.66 1,662,746 -0.07(-0.33%)
May 19, 2006 22.20 22.20 21.65 21.74 1,321,243 -0.39(-1.78%)
May 18, 2006 22.19 22.44 22.13 22.13 939,342 -0.04(-0.19%)
May 17, 2006 22.86 22.87 22.17 22.17 1,650,252 -0.69(-3.00%)
May 16, 2006 22.52 22.90 22.49 22.86 1,856,195 +0.36(+1.62%)
May 15, 2006 22.11 22.81 21.92 22.49 2,828,855 +0.83(+3.81%)
May 12, 2006 21.35 21.76 21.22 21.67 903,734 +0.27(+1.28%)
May 11, 2006 21.71 21.80 21.35 21.39 1,441,810 -0.50(-2.30%)
May 10, 2006 22.04 22.14 21.88 21.90 1,151,741 -0.19(-0.87%)
May 09, 2006 22.23 22.28 22.02 22.09 1,134,874 -0.15(-0.67%)
May 08, 2006 22.62 22.62 22.19 22.24 1,179,852 -0.43(-1.89%)
May 05, 2006 22.56 22.81 22.56 22.67 979,323 +0.18(+0.81%)
May 04, 2006 22.43 22.66 22.35 22.48 1,393,916 +0.02(+0.09%)
May 03, 2006 22.35 22.53 22.23 22.47 745,685 +0.11(+0.49%)
May 02, 2006 22.59 22.60 22.25 22.35 773,796 -0.24(-1.04%)
May 01, 2006 22.90 22.97 22.52 22.59 916,645 -0.19(-0.82%)
Apr 28, 2006 22.59 23.10 22.48 22.78 806,072 +0.05(+0.23%)
Apr 27, 2006 23.20 23.20 22.69 22.72 923,933 -0.62(-2.67%)
Apr 26, 2006 23.05 23.42 23.05 23.35 945,589 +0.30(+1.31%)
Apr 25, 2006 23.06 23.20 22.99 23.05 797,535 -0.02(-0.08%)
Apr 24, 2006 22.94 23.09 22.88 23.07 1,036,795 +0.08(+0.36%)
Apr 21, 2006 23.05 23.07 22.84 22.98 1,120,089 -0.02(-0.08%)
Apr 20, 2006 22.82 23.20 22.82 23.00 2,114,197 +0.35(+1.53%)
Apr 19, 2006 22.71 22.88 22.43 22.66 2,363,869 -0.05(-0.21%)
Apr 18, 2006 22.64 22.98 22.64 22.71 1,973,431 +0.05(+0.21%)
Apr 17, 2006 23.02 23.11 22.61 22.66 956,001 -0.40(-1.75%)
Apr 13, 2006 23.19 23.40 22.99 23.06 1,934,283 -0.12(-0.54%)
Apr 12, 2006 22.73 23.33 22.72 23.19 1,802,888 +0.45(+1.99%)
Apr 11, 2006 22.69 22.79 22.42 22.73 1,689,400 +0.28(+1.24%)
Apr 10, 2006 22.97 22.99 22.33 22.46 3,715,307 -0.76(-3.29%)
Apr 07, 2006 23.48 23.56 23.11 23.22 1,459,927 -0.26(-1.10%)
Apr 06, 2006 23.46 23.79 23.39 23.48 1,833,498 +0.13(+0.58%)
Apr 05, 2006 24.49 24.73 23.15 23.34 4,294,821 -1.62(-6.50%)
Apr 04, 2006 24.57 25.06 24.43 24.97 1,865,982 +0.29(+1.19%)
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.