Skip to main content

Global Payments Inc (NY: GPN )

100.69 -0.78 (-0.77%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 102.80 103.12 101.18 101.47 2,205,069 -1.29(-1.26%)
May 24, 2024 103.00 104.47 102.63 102.76 2,870,648 -0.48(-0.46%)
May 23, 2024 106.20 106.40 102.96 103.24 2,751,773 -3.03(-2.85%)
May 22, 2024 107.09 107.46 105.88 106.27 1,831,109 -1.09(-1.02%)
May 21, 2024 106.73 107.79 105.78 107.36 2,348,351 -0.02(-0.02%)
May 20, 2024 109.11 109.13 107.15 107.38 1,614,124 -1.78(-1.63%)
May 17, 2024 109.82 109.99 108.42 109.16 1,614,698 -0.11(-0.10%)
May 16, 2024 108.81 110.06 108.46 109.27 2,564,894 +0.45(+0.41%)
May 15, 2024 110.33 110.75 108.21 108.82 3,456,618 -1.37(-1.24%)
May 14, 2024 110.00 111.11 109.11 110.19 1,453,573 +0.81(+0.74%)
May 13, 2024 110.14 111.11 109.14 109.38 1,989,905 +0.15(+0.14%)
May 10, 2024 112.01 112.16 109.16 109.23 2,167,752 -2.34(-2.10%)
May 09, 2024 111.18 112.31 111.08 111.57 1,726,921 +0.51(+0.46%)
May 08, 2024 110.30 111.35 109.43 111.06 2,810,774 +0.21(+0.19%)
May 07, 2024 111.73 111.78 110.30 110.85 2,284,886 -0.24(-0.22%)
May 06, 2024 111.64 112.05 110.36 111.09 2,163,553 -0.28(-0.25%)
May 03, 2024 112.00 112.58 109.84 111.37 3,191,218 +0.83(+0.75%)
May 02, 2024 111.19 112.90 108.16 110.54 3,993,512 +1.48(+1.36%)
May 01, 2024 122.10 122.12 108.52 109.06 9,060,638 -13.71(-11.17%)
Apr 30, 2024 124.24 124.65 122.55 122.77 2,621,578 -1.91(-1.53%)
Apr 29, 2024 124.84 126.06 124.49 124.68 3,096,180 +0.11(+0.09%)
Apr 26, 2024 124.64 126.42 124.11 124.57 1,593,668 -0.06(-0.05%)
Apr 25, 2024 125.92 127.06 123.36 124.63 1,196,472 -2.84(-2.23%)
Apr 24, 2024 126.12 127.66 125.53 127.47 1,581,352 +0.60(+0.47%)
Apr 23, 2024 125.25 127.04 124.81 126.87 1,218,955 +2.64(+2.13%)
Apr 22, 2024 123.00 125.06 121.85 124.23 1,027,061 +2.13(+1.74%)
Apr 19, 2024 122.27 123.11 121.54 122.10 1,065,056 -0.08(-0.07%)
Apr 18, 2024 123.26 124.12 121.95 122.18 863,384 -0.77(-0.63%)
Apr 17, 2024 124.50 124.50 122.54 122.95 1,530,566 -0.48(-0.39%)
Apr 16, 2024 123.24 124.81 122.75 123.43 1,583,140 +0.26(+0.21%)
Apr 15, 2024 126.18 126.49 122.73 123.17 1,528,177 -0.57(-0.46%)
Apr 12, 2024 123.49 124.50 122.88 123.74 1,183,652 -0.80(-0.64%)
Apr 11, 2024 125.25 125.29 123.00 124.54 1,595,385 -0.47(-0.38%)
Apr 10, 2024 125.57 126.70 124.72 125.01 1,172,605 -3.15(-2.46%)
Apr 09, 2024 128.79 129.34 127.66 128.16 1,180,256 +0.10(+0.08%)
Apr 08, 2024 126.88 128.99 126.13 128.06 1,778,178 +2.14(+1.70%)
Apr 05, 2024 125.89 126.75 124.80 125.92 1,719,661 -0.08(-0.06%)
Apr 04, 2024 128.55 128.68 125.34 126.00 1,412,483 -1.10(-0.87%)
Apr 03, 2024 128.42 128.94 127.00 127.10 1,695,945 -1.26(-0.98%)
Apr 02, 2024 128.75 129.22 127.78 128.36 1,700,397 -1.79(-1.38%)
Apr 01, 2024 133.55 133.63 130.08 130.15 1,408,813 -3.51(-2.63%)
Mar 28, 2024 132.40 133.89 133.19 133.66 2,350,091 +1.89(+1.43%)
Mar 27, 2024 134.85 135.33 128.30 131.77 3,161,140 -2.42(-1.80%)
Mar 26, 2024 133.46 136.36 133.12 134.19 4,621,408 +1.53(+1.15%)
Mar 25, 2024 131.95 133.19 131.17 132.66 3,931,456 +0.53(+0.40%)
Mar 22, 2024 134.71 134.89 131.90 132.13 2,066,915 -2.46(-1.83%)
Mar 21, 2024 133.58 135.53 133.16 134.59 2,280,873 +1.50(+1.13%)
Mar 20, 2024 131.38 133.64 130.99 133.09 1,635,947 +1.78(+1.36%)
Mar 19, 2024 130.43 132.13 129.70 131.31 3,440,418 +0.76(+0.58%)
Mar 18, 2024 129.92 131.12 129.26 130.55 2,009,996 +0.67(+0.52%)
Mar 15, 2024 130.59 131.92 129.48 129.88 1,849,512 -2.12(-1.61%)
Mar 14, 2024 133.49 133.67 130.39 132.00 2,874,844 -1.75(-1.31%)
Mar 13, 2024 132.86 140.12 132.86 133.75 4,179,968 +0.89(+0.67%)
Mar 12, 2024 130.56 133.10 130.31 132.86 3,133,403 +2.84(+2.19%)
Mar 11, 2024 129.32 130.23 129.23 130.02 2,081,053 +0.63(+0.49%)
Mar 08, 2024 129.20 130.44 129.17 129.39 1,761,027 +0.56(+0.43%)
Mar 07, 2024 128.81 130.09 128.34 128.83 1,476,904 +0.81(+0.63%)
Mar 06, 2024 129.27 129.88 127.59 128.02 1,706,994 -0.57(-0.44%)
Mar 05, 2024 128.01 129.73 127.35 128.59 1,813,536 +0.28(+0.22%)
Mar 04, 2024 129.83 130.40 127.56 128.31 2,417,184 -1.54(-1.18%)
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.