Skip to main content

Global Payments Inc (NY: GPN )

133.85 +2.08 (+1.58%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 97.59 98.91 97.17 97.95 1,486,099 +1.54(+1.60%)
Jun 29, 2023 97.28 97.89 96.31 96.41 1,465,881 -0.07(-0.07%)
Jun 28, 2023 95.43 96.50 94.57 96.48 2,326,451 +1.13(+1.19%)
Jun 27, 2023 96.54 97.29 95.17 95.35 2,319,755 -0.62(-0.64%)
Jun 26, 2023 97.55 98.79 95.78 95.96 2,110,667 -2.31(-2.35%)
Jun 23, 2023 98.23 98.91 97.55 98.27 1,636,749 -0.78(-0.78%)
Jun 22, 2023 98.54 99.07 97.49 99.04 927,404 -0.04(-0.04%)
Jun 21, 2023 99.96 99.97 98.26 99.08 2,820,805 -1.37(-1.37%)
Jun 20, 2023 98.66 101.42 98.49 100.46 2,672,977 +0.36(+0.36%)
Jun 16, 2023 101.91 101.91 99.48 100.10 3,774,610 -1.26(-1.25%)
Jun 15, 2023 99.83 102.06 99.55 101.36 2,716,463 -2.47(-2.38%)
May 08, 2023 104.41 104.77 103.21 103.83 1,074,181 -0.10(-0.10%)
May 05, 2023 102.16 104.02 101.98 103.93 1,683,762 +3.27(+3.25%)
May 04, 2023 102.29 102.83 99.99 100.65 2,719,796 -2.30(-2.23%)
May 03, 2023 100.19 105.60 100.19 102.95 3,655,441 +3.05(+3.06%)
May 02, 2023 102.16 103.15 96.56 99.90 4,615,038 -2.26(-2.21%)
May 01, 2023 107.60 108.55 101.72 102.16 6,100,236 -9.63(-8.61%)
Apr 28, 2023 109.04 112.18 108.35 111.79 3,284,671 +3.03(+2.79%)
Apr 27, 2023 105.35 108.88 105.12 108.76 2,974,225 +5.02(+4.84%)
Apr 26, 2023 104.08 106.18 103.38 103.74 1,528,302 -1.12(-1.07%)
Apr 25, 2023 106.39 107.10 104.78 104.86 1,540,741 -2.50(-2.33%)
Apr 24, 2023 108.20 108.30 106.66 107.36 1,516,408 -0.64(-0.60%)
Apr 21, 2023 108.56 109.06 107.78 108.00 1,007,024 -0.21(-0.19%)
Apr 20, 2023 108.45 108.82 107.44 108.21 1,310,504 -0.88(-0.81%)
Apr 19, 2023 109.56 109.71 107.67 109.09 1,313,001 +0.89(+0.83%)
Apr 18, 2023 107.97 108.83 106.92 108.20 2,580,444 -0.66(-0.60%)
Apr 17, 2023 106.59 108.92 106.30 108.86 1,604,323 +2.17(+2.04%)
Apr 14, 2023 106.50 107.61 106.00 106.68 1,181,709 +0.60(+0.56%)
Apr 13, 2023 104.35 106.93 104.34 106.09 1,497,391 +1.73(+1.66%)
Apr 12, 2023 107.31 107.64 104.13 104.35 1,733,580 -0.64(-0.61%)
Apr 11, 2023 104.54 105.89 103.89 105.00 1,864,629 +1.05(+1.01%)
Apr 10, 2023 103.51 104.38 102.22 103.95 1,500,204 -0.30(-0.28%)
Apr 06, 2023 102.68 104.55 102.22 104.24 1,580,238 +1.16(+1.13%)
Apr 05, 2023 101.56 103.68 101.40 103.08 1,768,017 +0.61(+0.60%)
Apr 04, 2023 105.12 105.22 102.19 102.47 1,930,375 -1.92(-1.84%)
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.