Skip to main content

Global Payments Inc (NY: GPN )

111.43 -1.28 (-1.14%)
Streaming Delayed Price Updated: 1:18 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 112.32 113.34 111.53 112.71 1,267,213 +0.19(+0.17%)
Jan 26, 2023 112.80 113.17 111.02 112.52 1,207,535 +0.84(+0.75%)
Jan 25, 2023 110.35 111.92 108.80 111.68 1,229,525 -0.61(-0.54%)
Jan 24, 2023 113.45 114.73 111.98 112.29 1,021,006 -1.14(-1.01%)
Jan 23, 2023 112.18 114.21 111.16 113.43 1,438,750 +1.49(+1.33%)
Jan 20, 2023 109.22 112.12 108.45 111.94 1,303,496 +3.30(+3.04%)
Jan 19, 2023 107.54 109.36 107.08 108.64 1,382,995 -0.57(-0.52%)
Jan 18, 2023 112.56 113.44 109.18 109.21 1,959,568 -2.25(-2.02%)
Jan 17, 2023 110.76 111.96 108.70 111.46 2,488,023 +3.80(+3.53%)
Jan 13, 2023 107.25 108.42 106.33 107.66 1,356,533 -0.69(-0.64%)
Jan 12, 2023 105.93 108.40 105.78 108.35 1,540,979 +2.75(+2.60%)
Jan 11, 2023 105.85 106.30 104.64 105.60 1,140,849 +0.29(+0.28%)
Jan 10, 2023 106.42 106.96 104.69 105.31 1,115,207 -1.15(-1.08%)
Jan 09, 2023 105.21 107.61 104.97 106.46 1,448,272 +1.29(+1.23%)
Jan 06, 2023 103.47 106.00 102.97 105.17 2,002,238 +3.19(+3.13%)
Jan 05, 2023 102.53 102.94 101.00 101.98 1,193,691 -1.50(-1.45%)
Jan 04, 2023 101.38 103.97 101.00 103.48 1,735,065 +3.28(+3.27%)
Jan 03, 2023 100.71 102.03 99.03 100.20 1,845,855 +0.88(+0.89%)
Dec 30, 2022 98.08 99.35 97.72 99.32 1,374,771 +0.12(+0.12%)
Dec 29, 2022 97.14 99.83 96.72 99.20 1,352,451 +2.83(+2.94%)
Dec 28, 2022 97.87 98.75 96.06 96.37 1,158,502 -1.31(-1.34%)
Dec 27, 2022 96.50 98.01 96.35 97.68 1,569,611 +0.96(+0.99%)
Dec 23, 2022 94.26 97.03 94.06 96.72 1,454,388 +2.17(+2.30%)
Dec 22, 2022 94.65 95.16 92.53 94.55 1,588,389 -1.24(-1.29%)
Dec 21, 2022 94.78 96.40 94.46 95.79 1,805,520 +1.79(+1.90%)
Dec 20, 2022 92.35 94.27 92.31 94.00 3,029,929 +0.87(+0.93%)
Dec 19, 2022 94.27 94.53 92.27 93.13 3,001,034 -1.65(-1.74%)
Dec 16, 2022 94.10 95.48 92.75 94.78 5,053,268 -0.15(-0.16%)
Dec 15, 2022 96.86 97.51 94.47 94.93 2,964,932 -2.55(-2.62%)
Dec 14, 2022 99.09 99.88 96.02 97.48 3,771,114 -1.72(-1.73%)
Dec 13, 2022 103.17 103.39 98.66 99.20 2,475,673 -0.19(-0.19%)
Dec 12, 2022 97.81 99.69 97.34 99.39 2,452,440 +1.82(+1.86%)
Dec 09, 2022 97.59 98.71 97.10 97.57 2,095,793 -1.11(-1.12%)
Dec 08, 2022 99.49 100.79 98.04 98.68 1,684,487 +0.09(+0.09%)
Dec 07, 2022 97.68 98.63 95.95 98.59 2,684,444 +1.19(+1.22%)
Dec 06, 2022 101.05 101.18 96.58 97.40 2,305,474 -3.77(-3.73%)
Dec 05, 2022 101.56 102.57 100.55 101.17 2,476,694 -1.64(-1.60%)
Dec 02, 2022 101.63 103.14 101.15 102.82 2,408,313 -0.45(-0.43%)
Dec 01, 2022 103.47 105.07 102.82 103.27 2,063,088 -0.25(-0.24%)
Nov 30, 2022 98.94 104.26 98.43 103.52 3,063,990 +3.94(+3.96%)
Nov 29, 2022 99.53 100.34 98.39 99.57 2,914,834 +0.06(+0.06%)
Nov 28, 2022 100.06 101.30 99.20 99.51 1,844,507 -1.93(-1.90%)
Nov 25, 2022 100.03 102.16 99.98 101.44 970,318 +1.53(+1.53%)
Nov 23, 2022 98.15 100.88 98.11 99.91 1,366,446 +0.99(+1.00%)
Nov 22, 2022 96.28 99.31 95.41 98.93 2,005,672 +3.06(+3.19%)
Nov 21, 2022 97.32 97.51 94.44 95.86 2,211,860 -1.90(-1.94%)
Nov 18, 2022 99.74 101.62 96.81 97.76 2,147,324 +0.35(+0.36%)
Nov 17, 2022 97.05 97.59 96.16 97.41 2,637,781 -1.66(-1.67%)
Nov 16, 2022 101.60 101.65 98.82 99.07 3,270,460 -2.95(-2.89%)
Nov 15, 2022 105.25 105.75 100.85 102.02 2,412,649 -0.95(-0.92%)
Nov 14, 2022 101.82 104.47 101.82 102.97 2,441,007 -1.15(-1.10%)
Nov 11, 2022 102.37 104.96 101.80 104.11 3,419,837 +1.49(+1.45%)
Nov 10, 2022 101.71 103.86 100.85 102.63 2,663,990 +6.04(+6.26%)
Nov 09, 2022 98.78 98.80 95.99 96.58 2,488,245 -3.10(-3.11%)
Nov 08, 2022 99.76 101.71 98.77 99.68 1,944,180 +0.80(+0.81%)
Nov 07, 2022 98.14 98.95 95.21 98.89 2,927,762 +1.69(+1.73%)
Nov 04, 2022 95.26 97.63 93.80 97.20 4,773,261 +3.10(+3.30%)
Nov 03, 2022 103.90 104.03 93.75 94.10 7,898,916 -13.21(-12.31%)
Nov 02, 2022 112.96 107.22 107.31 3,745,424 -6.07(-5.36%)
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.