Skip to main content

Global Payments Inc (NY: GPN )

131.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.29 32.45 31.90 31.96 2,126,219 -0.76(-2.33%)
Jan 30, 2014 32.50 32.78 32.38 32.72 1,068,646 +0.45(+1.38%)
Jan 29, 2014 32.52 32.75 32.13 32.28 1,179,189 -0.34(-1.05%)
Jan 28, 2014 32.34 33.07 32.33 32.62 2,032,421 +0.45(+1.41%)
Jan 27, 2014 32.73 32.73 31.89 32.17 1,648,143 -0.19(-0.58%)
Jan 24, 2014 33.30 33.30 32.23 32.36 2,576,581 -0.91(-2.75%)
Jan 23, 2014 33.48 33.68 33.24 33.27 1,236,359 -0.51(-1.50%)
Jan 22, 2014 33.39 33.85 33.30 33.78 1,360,066 +0.49(+1.47%)
Jan 21, 2014 33.74 33.74 33.21 33.29 1,527,310 -0.18(-0.53%)
Jan 17, 2014 33.62 33.47 33.47 33.47 1,844,525 -0.11(-0.33%)
Jan 16, 2014 33.51 33.79 33.51 33.58 1,082,172 -0.15(-0.44%)
Jan 15, 2014 33.77 34.01 33.72 33.73 1,041,344 -0.04(-0.11%)
Jan 14, 2014 33.53 34.00 33.43 33.77 1,949,101 +0.35(+1.04%)
Jan 13, 2014 33.25 33.52 33.15 33.42 2,938,728 +0.28(+0.83%)
Jan 10, 2014 32.61 33.15 32.52 33.15 3,117,287 +0.73(+2.24%)
Jan 09, 2014 31.86 33.10 31.81 32.42 8,018,789 +1.27(+4.08%)
Jan 08, 2014 31.32 31.41 31.01 31.15 3,557,149 -0.23(-0.74%)
Jan 07, 2014 31.56 31.77 31.37 31.38 2,437,617 -0.19(-0.61%)
Jan 06, 2014 32.40 32.51 31.56 31.57 2,365,484 -0.64(-2.00%)
Jan 03, 2014 32.08 32.39 31.83 32.22 2,128,650 +0.57(+1.79%)
Jan 02, 2014 31.38 31.67 31.38 31.65 1,714,848 +0.22(+0.71%)
Dec 31, 2013 31.29 31.43 31.43 31.43 1,072,802 +0.25(+0.79%)
Dec 30, 2013 30.85 31.27 30.83 31.18 680,007 +0.31(+1.00%)
Dec 27, 2013 31.01 31.02 30.85 30.87 632,647 +0.03(+0.09%)
Dec 26, 2013 30.95 30.96 30.74 30.84 1,298,537 +0.07(+0.24%)
Dec 24, 2013 30.76 30.88 30.68 30.77 627,345 +0.01(+0.05%)
Dec 23, 2013 30.71 30.86 30.51 30.76 1,203,859 +0.05(+0.17%)
Dec 20, 2013 29.77 30.73 29.75 30.70 2,324,139 +0.96(+3.22%)
Dec 19, 2013 30.44 30.51 29.61 29.75 1,798,234 -0.60(-1.99%)
Dec 18, 2013 30.18 30.39 29.78 30.35 1,906,867 -0.29(-0.95%)
Dec 17, 2013 30.58 30.68 30.33 30.64 1,005,895 +0.15(+0.49%)
Dec 16, 2013 30.51 30.56 30.32 30.49 1,109,432 +0.13(+0.43%)
Dec 13, 2013 30.47 30.57 30.25 30.36 767,134 -0.01(-0.05%)
Dec 12, 2013 30.55 30.59 30.25 30.37 1,141,881 -0.19(-0.62%)
Dec 11, 2013 30.71 30.80 30.40 30.56 1,154,565 -0.15(-0.47%)
Dec 10, 2013 30.64 30.81 30.64 30.71 933,009 -0.02(-0.08%)
Dec 09, 2013 30.69 30.87 30.69 30.73 1,124,664 +0.09(+0.28%)
Dec 06, 2013 30.32 30.67 30.15 30.65 1,107,790 +0.56(+1.85%)
Dec 05, 2013 30.21 30.34 30.06 30.09 1,087,335 +0.02(+0.08%)
Dec 04, 2013 30.34 30.53 30.04 30.07 987,627 -0.35(-1.16%)
Dec 03, 2013 30.22 30.49 30.22 30.42 1,349,353 +0.11(+0.37%)
Dec 02, 2013 30.52 30.72 30.27 30.31 1,225,550 -0.18(-0.60%)
Nov 29, 2013 30.47 30.74 30.42 30.49 442,855 +0.01(+0.05%)
Nov 27, 2013 30.71 30.72 30.29 30.48 1,684,701 -0.22(-0.71%)
Nov 26, 2013 30.85 30.89 30.67 30.69 1,003,868 -0.03(-0.11%)
Nov 25, 2013 30.59 30.83 30.45 30.73 1,604,516 +0.26(+0.86%)
Nov 22, 2013 30.79 30.85 30.45 30.47 1,026,160 -0.25(-0.80%)
Nov 21, 2013 30.49 30.82 30.40 30.71 930,823 +0.34(+1.11%)
Nov 20, 2013 30.70 30.86 30.34 30.37 1,044,007 -0.29(-0.96%)
Nov 19, 2013 30.81 30.92 30.51 30.67 1,580,677 -0.14(-0.46%)
Nov 18, 2013 30.89 31.15 30.66 30.81 1,512,320 +0.11(+0.35%)
Nov 15, 2013 30.47 30.72 30.33 30.70 935,290 +0.22(+0.71%)
Nov 14, 2013 30.44 30.51 30.09 30.49 2,350,211 +0.36(+1.19%)
Nov 13, 2013 29.61 30.13 29.45 30.13 1,702,484 +0.42(+1.40%)
Nov 12, 2013 29.45 29.74 29.38 29.71 1,100,323 +0.20(+0.67%)
Nov 11, 2013 29.32 29.62 29.21 29.51 721,589 +0.11(+0.38%)
Nov 08, 2013 28.99 29.41 28.91 29.40 1,041,550 +0.42(+1.45%)
Nov 07, 2013 29.33 29.38 28.97 28.98 1,834,334 -0.28(-0.94%)
Nov 06, 2013 28.98 29.29 28.96 29.26 1,215,917 +0.34(+1.19%)
Nov 05, 2013 28.86 29.13 28.67 28.91 1,497,239 -0.11(-0.38%)
Nov 04, 2013 29.01 29.08 28.89 29.03 1,195,457 +0.16(+0.57%)
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.