Skip to main content

Global Payments Inc (NY: GPN )

132.40 +0.63 (+0.48%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 116.18 116.66 115.28 116.00 1,837,025 +0.08(+0.07%)
Nov 29, 2023 116.16 117.31 115.89 115.92 1,086,611 +0.86(+0.74%)
Nov 28, 2023 113.28 115.79 113.27 115.06 1,326,917 +1.79(+1.58%)
Nov 27, 2023 111.73 113.76 111.47 113.27 2,324,197 +1.07(+0.95%)
Nov 24, 2023 112.07 112.39 111.32 112.20 249,804 +0.25(+0.22%)
Nov 22, 2023 112.20 112.57 111.41 111.95 807,865 +0.33(+0.29%)
Nov 21, 2023 112.50 112.86 111.57 111.62 890,858 -1.31(-1.16%)
Nov 20, 2023 111.40 113.36 111.40 112.94 1,358,511 +1.31(+1.18%)
Nov 17, 2023 112.09 112.22 110.94 111.62 1,175,011 +0.24(+0.21%)
Nov 16, 2023 113.52 113.94 110.97 111.39 1,394,533 -2.64(-2.31%)
Nov 15, 2023 111.53 114.54 111.53 114.03 2,472,010 +2.60(+2.33%)
Nov 14, 2023 110.55 112.73 110.55 111.42 2,434,968 +3.14(+2.90%)
Nov 13, 2023 108.07 109.03 107.66 108.29 907,612 -0.48(-0.44%)
Nov 10, 2023 107.52 108.95 106.63 108.77 1,094,371 +1.93(+1.81%)
Nov 09, 2023 109.70 109.70 106.43 106.83 1,985,860 -2.62(-2.39%)
Nov 08, 2023 109.76 110.89 109.21 109.45 1,914,536 +0.07(+0.06%)
Nov 07, 2023 110.67 110.79 109.22 109.38 1,487,571 -1.23(-1.11%)
Nov 06, 2023 113.12 113.40 110.15 110.61 1,463,105 -2.72(-2.40%)
Nov 03, 2023 111.98 114.17 111.92 113.33 1,619,013 +1.75(+1.57%)
Nov 02, 2023 109.78 112.48 109.78 111.58 2,555,324 +2.97(+2.73%)
Nov 01, 2023 105.95 109.26 105.95 108.61 2,909,771 +2.79(+2.64%)
Oct 31, 2023 104.16 108.29 103.07 105.82 4,276,959 +2.41(+2.33%)
Oct 30, 2023 103.77 103.83 101.58 103.41 2,655,111 +1.02(+0.99%)
Oct 27, 2023 104.38 104.38 101.72 102.39 2,311,000 -1.58(-1.52%)
Oct 26, 2023 105.24 106.27 102.97 103.97 2,482,251 -1.23(-1.17%)
Oct 25, 2023 106.78 108.74 103.36 105.21 3,633,235 -5.87(-5.28%)
Oct 24, 2023 109.19 111.24 108.91 111.08 2,122,445 +2.71(+2.50%)
Oct 23, 2023 109.97 110.10 108.34 108.37 1,814,240 -2.34(-2.11%)
Oct 20, 2023 112.26 112.35 110.33 110.71 1,115,205 -1.28(-1.14%)
Oct 19, 2023 114.33 114.89 111.56 111.98 1,171,885 -2.63(-2.29%)
Oct 18, 2023 114.68 115.69 113.92 114.61 1,231,489 -1.14(-0.98%)
Oct 17, 2023 113.91 116.86 113.70 115.75 1,304,521 +0.98(+0.85%)
Oct 16, 2023 113.84 115.36 113.02 114.77 1,436,539 +2.16(+1.92%)
Oct 13, 2023 113.58 114.87 112.18 112.61 1,780,720 -0.99(-0.87%)
Oct 12, 2023 115.32 115.36 112.32 113.60 1,086,808 -1.15(-1.00%)
Oct 11, 2023 115.16 116.08 113.41 114.74 904,434 -0.04(-0.03%)
Oct 10, 2023 113.74 114.97 113.20 114.78 1,113,097 +1.42(+1.25%)
Oct 09, 2023 112.64 113.99 111.90 113.37 1,174,298 -0.91(-0.79%)
Oct 06, 2023 113.63 115.71 112.70 114.28 1,287,848 +0.59(+0.52%)
Oct 05, 2023 112.20 113.80 111.61 113.69 1,447,958 +1.18(+1.05%)
Oct 04, 2023 111.82 112.69 110.43 112.51 2,303,598 +1.08(+0.97%)
Oct 03, 2023 114.37 114.86 111.29 111.44 1,831,175 -4.03(-3.49%)
Oct 02, 2023 115.58 116.70 115.11 115.47 1,229,506 +0.52(+0.45%)
Sep 29, 2023 116.01 116.89 114.75 114.95 1,419,763 -0.71(-0.61%)
Sep 28, 2023 114.64 116.75 114.64 115.66 1,118,724 +0.85(+0.74%)
Sep 27, 2023 117.31 117.44 114.32 114.81 1,384,262 -2.14(-1.83%)
Sep 26, 2023 118.20 118.63 116.89 116.95 1,243,298 -2.15(-1.81%)
Sep 25, 2023 117.52 119.33 118.66 119.11 982,794 +0.40(+0.34%)
Sep 22, 2023 119.38 119.74 118.31 118.71 1,350,591 -0.57(-0.48%)
Sep 21, 2023 121.06 121.33 118.79 119.28 1,288,007 -2.95(-2.41%)
Sep 20, 2023 122.95 123.92 122.00 122.22 978,501 -0.25(-0.20%)
Sep 19, 2023 122.64 123.09 121.06 122.47 1,425,588 -0.36(-0.29%)
Sep 18, 2023 122.32 123.66 121.25 122.83 1,285,069 -1.04(-0.84%)
Sep 15, 2023 124.97 126.20 123.25 123.87 2,618,255 -1.34(-1.07%)
Sep 14, 2023 125.52 125.83 124.02 125.20 1,031,730 +0.12(+0.10%)
Sep 13, 2023 124.53 125.22 123.61 125.08 1,309,433 +0.70(+0.56%)
Sep 12, 2023 124.30 124.83 123.92 124.39 1,094,282 +0.00(+0.00%)
Sep 11, 2023 125.17 125.63 123.37 124.39 1,223,826 -0.80(-0.64%)
Sep 08, 2023 125.89 126.60 124.73 125.18 1,078,859 -0.73(-0.58%)
Sep 07, 2023 125.31 126.69 125.27 125.91 1,187,307 -0.70(-0.56%)
Sep 06, 2023 125.47 127.05 125.24 126.61 1,052,953 +0.84(+0.67%)
Sep 05, 2023 127.84 127.84 125.68 125.77 1,466,443 -2.80(-2.18%)
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.