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 (%)
Dec 29, 2023 127.25 128.21 126.33 126.76 1,068,211 -0.94(-0.73%)
Dec 28, 2023 127.83 128.23 126.73 127.70 806,446 +0.54(+0.42%)
Dec 27, 2023 126.26 127.26 125.80 127.16 723,363 +1.09(+0.86%)
Dec 26, 2023 126.06 126.90 125.91 126.07 747,853 -0.58(-0.46%)
Dec 22, 2023 126.80 126.99 125.47 126.65 912,598 +0.52(+0.41%)
Dec 21, 2023 125.62 126.43 124.85 126.13 1,586,860 +1.91(+1.53%)
Dec 20, 2023 127.67 127.72 124.09 124.23 2,033,605 -3.95(-3.08%)
Dec 19, 2023 127.76 128.41 125.55 128.18 3,178,435 +1.04(+0.82%)
Dec 18, 2023 128.13 128.17 125.93 127.14 3,199,678 -0.80(-0.62%)
Dec 15, 2023 126.85 131.85 126.80 127.94 4,245,162 +2.48(+1.98%)
Dec 14, 2023 129.96 137.81 120.75 125.46 11,225,228 -3.31(-2.57%)
Dec 13, 2023 122.08 128.98 122.08 128.77 2,114,932 +5.82(+4.73%)
Dec 12, 2023 122.44 123.15 121.48 122.95 1,552,466 +0.70(+0.57%)
Dec 11, 2023 120.09 122.89 120.09 122.25 1,673,238 +2.55(+2.13%)
Dec 08, 2023 119.44 120.32 118.68 119.70 1,540,005 +0.29(+0.24%)
Dec 07, 2023 118.82 119.57 117.32 119.42 1,734,285 +0.42(+0.35%)
Dec 06, 2023 118.24 119.94 118.24 119.00 1,598,949 +1.60(+1.37%)
Dec 05, 2023 118.38 118.78 116.40 117.39 1,252,321 -1.96(-1.64%)
Dec 04, 2023 118.55 120.62 118.22 119.36 1,394,819 +0.02(+0.02%)
Dec 01, 2023 115.79 119.56 115.50 119.33 3,672,711 +3.34(+2.88%)
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 112.50 112.86 111.56 111.62 890,858 -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%)
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.