Skip to main content

Global Payments Inc (NY: GPN )

133.22 +1.45 (+1.10%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 104.23 104.75 103.63 104.39 1,466,630 +0.01(+0.01%)
Mar 31, 2023 102.65 104.61 102.64 104.38 2,128,641 +2.03(+1.99%)
Mar 30, 2023 104.11 104.96 102.21 102.35 2,108,266 -0.14(-0.14%)
Mar 29, 2023 100.57 102.71 100.05 102.49 2,155,060 +3.72(+3.77%)
Mar 28, 2023 97.97 99.07 97.49 98.77 1,492,609 +0.43(+0.43%)
Mar 27, 2023 99.47 100.89 97.89 98.34 2,188,780 +0.71(+0.73%)
Mar 24, 2023 96.21 97.83 95.00 97.63 1,610,607 -0.01(-0.01%)
Mar 23, 2023 98.14 100.10 96.41 97.64 1,642,995 -0.48(-0.49%)
Mar 22, 2023 101.20 101.82 98.08 98.11 1,546,691 -3.50(-3.45%)
Mar 21, 2023 101.30 102.58 99.98 101.61 2,497,436 +2.60(+2.62%)
Mar 20, 2023 98.38 100.17 97.92 99.02 2,382,103 +1.27(+1.30%)
Mar 17, 2023 100.07 100.07 97.15 97.75 5,352,018 -2.35(-2.35%)
Mar 16, 2023 97.57 100.36 95.78 100.10 3,116,708 +1.68(+1.70%)
Mar 15, 2023 96.22 98.47 94.63 98.42 3,672,812 -1.70(-1.70%)
Mar 14, 2023 98.34 100.66 98.11 100.12 2,966,594 +5.16(+5.44%)
Mar 13, 2023 97.19 97.69 93.05 94.96 3,460,054 -3.98(-4.02%)
Mar 10, 2023 103.18 103.59 98.54 98.94 2,415,693 -5.15(-4.95%)
Mar 09, 2023 108.28 108.28 103.88 104.09 1,313,949 -3.66(-3.40%)
Mar 08, 2023 107.55 108.40 106.62 107.75 1,567,990 +0.09(+0.08%)
Mar 07, 2023 111.11 111.59 107.66 107.66 1,707,443 -3.75(-3.37%)
Mar 06, 2023 111.76 113.22 111.33 111.41 945,426 -0.19(-0.17%)
Mar 03, 2023 110.20 111.77 109.84 111.60 1,007,191 +2.06(+1.88%)
Mar 02, 2023 110.09 110.60 108.82 109.54 1,386,946 -0.95(-0.86%)
Mar 01, 2023 110.39 110.97 108.78 110.49 1,351,634 -0.52(-0.46%)
Feb 28, 2023 112.28 112.70 110.91 111.01 1,529,261 -1.33(-1.18%)
Feb 27, 2023 112.13 113.04 111.21 112.33 1,708,974 +1.32(+1.19%)
Feb 24, 2023 110.53 111.21 109.77 111.02 1,563,298 -1.52(-1.35%)
Feb 23, 2023 113.64 114.20 111.45 112.54 1,337,005 -0.19(-0.17%)
Feb 22, 2023 112.22 113.16 111.89 112.73 1,047,222 +0.81(+0.72%)
Feb 21, 2023 113.71 113.97 111.70 111.92 1,430,032 -3.16(-2.74%)
Feb 17, 2023 115.32 115.75 113.54 115.07 1,469,459 -1.03(-0.89%)
Feb 16, 2023 114.72 117.18 114.29 116.10 1,491,211 -0.60(-0.52%)
Feb 15, 2023 113.55 117.64 113.55 116.70 2,356,269 +1.76(+1.53%)
Feb 14, 2023 112.84 116.93 111.98 114.94 2,531,628 +1.39(+1.22%)
Feb 13, 2023 115.62 115.75 112.38 113.56 3,710,051 -3.07(-2.63%)
Feb 10, 2023 112.50 117.50 111.81 116.62 3,238,769 +6.17(+5.59%)
Feb 09, 2023 112.10 113.73 110.38 110.45 2,222,615 +0.01(+0.01%)
Feb 08, 2023 112.41 112.90 110.04 110.44 1,090,062 -2.61(-2.31%)
Feb 07, 2023 109.64 113.42 109.47 113.05 1,618,982 +3.07(+2.79%)
Feb 06, 2023 110.45 111.58 109.69 109.99 1,412,621 -1.87(-1.67%)
Feb 03, 2023 112.40 113.25 111.11 111.86 1,542,283 -3.06(-2.66%)
Feb 02, 2023 115.90 117.85 114.50 114.91 1,704,828 +0.66(+0.58%)
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.