Skip to main content

Global Payments Inc (NY: GPN )

101.91 +1.09 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 101.14 102.49 100.92 101.91 4,473,616 +1.09(+1.08%)
Jun 06, 2023 97.76 101.47 97.52 100.82 1,839,046 +2.72(+2.77%)
Jun 05, 2023 99.59 100.64 97.09 98.10 3,193,252 -2.29(-2.28%)
Jun 02, 2023 100.24 101.22 98.71 100.39 3,459,336 +1.55(+1.57%)
Jun 01, 2023 98.21 99.55 97.39 98.84 2,073,470 +1.15(+1.18%)
May 31, 2023 98.74 98.74 95.78 97.69 5,881,073 -1.44(-1.45%)
May 30, 2023 99.95 100.35 96.74 99.13 2,430,073 -0.84(-0.84%)
May 26, 2023 100.00 100.58 99.19 99.97 1,781,990 +0.46(+0.46%)
May 25, 2023 98.51 99.84 97.55 99.51 2,495,094 +0.52(+0.53%)
May 24, 2023 100.77 101.01 98.78 98.99 1,649,868 -2.81(-2.76%)
May 23, 2023 103.14 104.62 101.69 101.80 1,806,773 -1.86(-1.79%)
May 22, 2023 101.94 104.55 101.07 103.66 3,505,783 +1.70(+1.67%)
May 19, 2023 104.54 104.60 101.89 101.96 1,471,755 -2.11(-2.03%)
May 18, 2023 103.48 104.34 102.47 104.07 1,248,899 +0.29(+0.28%)
May 17, 2023 100.75 104.53 100.72 103.78 2,080,616 +3.27(+3.25%)
May 16, 2023 102.49 102.66 100.28 100.51 1,573,375 -2.54(-2.46%)
May 15, 2023 102.56 103.65 102.40 103.05 1,963,978 +0.45(+0.44%)
May 12, 2023 103.99 104.00 101.96 102.60 1,049,313 -0.93(-0.90%)
May 11, 2023 102.95 103.88 101.38 103.53 1,760,156 -0.23(-0.22%)
May 10, 2023 107.58 107.78 103.03 103.76 1,432,261 -2.96(-2.77%)
May 09, 2023 103.58 107.20 103.58 106.72 1,696,587 +2.04(+1.95%)
May 08, 2023 105.27 105.64 104.06 104.68 1,065,427 -0.10(-0.10%)
May 05, 2023 103.00 104.87 102.81 104.78 1,670,039 +3.30(+3.25%)
May 04, 2023 103.13 103.68 100.81 101.48 2,697,629 -2.32(-2.24%)
May 03, 2023 101.01 106.47 101.01 103.80 3,625,649 +3.08(+3.06%)
May 02, 2023 103.00 104.00 97.35 100.72 4,577,425 -2.28(-2.21%)
May 01, 2023 108.48 109.44 102.56 103.00 6,050,518 -9.71(-8.62%)
Apr 28, 2023 109.94 113.10 109.24 112.71 3,257,901 +3.06(+2.79%)
Apr 27, 2023 106.22 109.77 105.98 109.65 2,949,985 +5.06(+4.84%)
Apr 26, 2023 104.94 107.06 104.23 104.59 1,515,846 -1.13(-1.07%)
Apr 25, 2023 107.26 107.98 105.64 105.72 1,528,184 -2.52(-2.33%)
Apr 24, 2023 109.09 109.19 107.54 108.24 1,504,049 -0.65(-0.60%)
Apr 21, 2023 109.45 109.96 108.67 108.89 998,817 -0.21(-0.19%)
Apr 20, 2023 109.34 109.71 108.33 109.10 1,299,824 -0.89(-0.81%)
Apr 19, 2023 110.46 110.61 108.55 109.99 1,302,300 +0.90(+0.83%)
Apr 18, 2023 108.86 109.72 107.80 109.09 2,559,413 -0.66(-0.60%)
Apr 17, 2023 107.47 109.81 107.17 109.75 1,591,248 +2.19(+2.04%)
Apr 14, 2023 107.37 108.49 106.87 107.56 1,172,078 +0.60(+0.56%)
Apr 13, 2023 105.21 107.81 105.20 106.96 1,485,187 +1.75(+1.66%)
Apr 12, 2023 108.19 108.53 104.99 105.21 1,719,451 -0.65(-0.61%)
Apr 11, 2023 105.40 106.75 104.75 105.86 1,849,432 +1.06(+1.01%)
Apr 10, 2023 104.36 105.24 103.06 104.80 1,487,977 -0.30(-0.29%)
Apr 06, 2023 103.52 105.41 103.06 105.10 1,567,359 +1.17(+1.13%)
Apr 05, 2023 102.40 104.56 102.23 103.93 1,753,608 +0.62(+0.60%)
Apr 04, 2023 105.98 106.09 103.03 103.31 1,914,642 -1.94(-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.