Skip to main content

Global Payments Inc (NY: GPN )

133.66 +1.89 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 112.27 112.69 110.90 111.00 1,529,409 -1.33(-1.18%)
Feb 27, 2023 112.12 113.03 111.20 112.32 1,709,139 +1.32(+1.19%)
Feb 24, 2023 110.52 111.20 109.76 111.00 1,563,450 -1.52(-1.35%)
Feb 23, 2023 113.63 114.19 111.44 112.53 1,337,134 -0.19(-0.17%)
Feb 22, 2023 112.21 113.15 111.88 112.72 1,047,323 +0.81(+0.72%)
Feb 21, 2023 113.70 113.96 111.69 111.91 1,430,171 -3.16(-2.74%)
Feb 17, 2023 115.31 115.73 113.53 115.06 1,469,601 -1.03(-0.89%)
Feb 16, 2023 114.70 117.17 114.28 116.09 1,491,356 -0.60(-0.52%)
Feb 15, 2023 113.54 117.62 113.54 116.69 2,356,497 +1.76(+1.53%)
Feb 14, 2023 112.83 116.92 111.97 114.93 2,531,873 +1.39(+1.22%)
Feb 13, 2023 115.61 115.74 112.37 113.55 3,710,410 -3.07(-2.63%)
Feb 10, 2023 112.49 117.49 111.80 116.61 3,239,083 +6.17(+5.59%)
Feb 09, 2023 112.09 113.72 110.37 110.44 2,222,831 +0.01(+0.01%)
Feb 08, 2023 112.40 112.89 110.03 110.43 1,090,167 -2.61(-2.31%)
Feb 07, 2023 109.63 113.41 109.46 113.04 1,619,139 +3.07(+2.79%)
Feb 06, 2023 110.44 111.57 109.68 109.98 1,412,758 -1.87(-1.67%)
Feb 03, 2023 112.39 113.24 111.10 111.85 1,542,432 -3.06(-2.66%)
Feb 02, 2023 115.89 117.84 114.49 114.90 1,704,993 +0.66(+0.58%)
Feb 01, 2023 111.43 115.00 110.88 114.24 1,380,806 +2.73(+2.45%)
Jan 31, 2023 108.94 111.60 108.78 111.51 1,272,797 +2.40(+2.20%)
Jan 30, 2023 110.29 110.74 108.93 109.11 1,330,123 -2.39(-2.15%)
Jan 27, 2023 111.11 112.12 110.33 111.50 1,280,968 +0.19(+0.17%)
Jan 26, 2023 111.59 111.95 109.83 111.31 1,220,642 +0.83(+0.75%)
Jan 25, 2023 109.17 110.72 107.63 110.48 1,242,871 -0.60(-0.54%)
Jan 24, 2023 112.23 113.50 110.78 111.08 1,032,089 -1.13(-1.01%)
Jan 23, 2023 110.97 112.98 109.96 112.21 1,454,367 +1.47(+1.33%)
Jan 20, 2023 108.05 110.92 107.28 110.74 1,317,645 +3.27(+3.04%)
Jan 19, 2023 106.39 108.19 105.93 107.47 1,398,007 -0.56(-0.52%)
Jan 18, 2023 111.35 112.22 108.01 108.04 1,980,839 -2.23(-2.02%)
Jan 17, 2023 109.57 110.76 107.53 110.26 2,515,030 +3.76(+3.53%)
Jan 13, 2023 106.10 107.26 105.19 106.50 1,371,258 -0.68(-0.64%)
Jan 12, 2023 104.79 107.24 104.64 107.19 1,557,706 +2.72(+2.60%)
Jan 11, 2023 104.71 105.16 103.52 104.47 1,153,233 +0.29(+0.28%)
Jan 10, 2023 105.28 105.81 103.56 104.18 1,127,312 -1.14(-1.08%)
Jan 09, 2023 104.08 106.45 103.84 105.32 1,463,993 +1.28(+1.23%)
Jan 06, 2023 102.36 104.86 101.86 104.04 2,023,972 +3.16(+3.13%)
Jan 05, 2023 101.43 101.83 99.92 100.89 1,206,648 -1.48(-1.45%)
Jan 04, 2023 100.29 102.86 99.92 102.37 1,753,899 +3.25(+3.27%)
Jan 03, 2023 99.63 100.93 97.97 99.12 1,865,892 +0.87(+0.89%)
Dec 30, 2022 97.03 98.28 96.67 98.25 1,389,694 +0.12(+0.12%)
Dec 29, 2022 96.10 98.76 95.68 98.13 1,367,132 +2.80(+2.94%)
Dec 28, 2022 96.82 97.69 95.03 95.34 1,171,077 -1.30(-1.34%)
Dec 27, 2022 95.46 96.96 95.32 96.63 1,586,649 +0.95(+0.99%)
Dec 23, 2022 93.25 95.99 93.05 95.68 1,470,175 +2.15(+2.30%)
Dec 22, 2022 93.63 94.14 91.54 93.53 1,605,631 -1.23(-1.29%)
Dec 21, 2022 93.76 95.36 93.45 94.76 1,825,119 +1.77(+1.90%)
Dec 20, 2022 91.36 93.26 91.32 92.99 3,062,819 +0.86(+0.93%)
Dec 19, 2022 93.26 93.51 91.28 92.13 3,033,610 -1.63(-1.74%)
Dec 16, 2022 93.09 94.45 91.75 93.76 5,108,122 -0.15(-0.16%)
Dec 15, 2022 95.82 96.46 93.46 93.91 2,997,116 -2.52(-2.62%)
Dec 14, 2022 98.02 98.81 94.99 96.43 3,812,050 -1.70(-1.73%)
Dec 13, 2022 102.06 102.28 97.60 98.13 2,502,546 -0.19(-0.19%)
Dec 12, 2022 96.76 98.62 96.30 98.32 2,479,062 +1.80(+1.86%)
Dec 09, 2022 96.54 97.65 96.06 96.52 2,118,543 -1.10(-1.12%)
Dec 08, 2022 98.43 99.70 96.99 97.62 1,702,772 +0.09(+0.09%)
Dec 07, 2022 96.63 97.57 94.92 97.53 2,713,584 +1.17(+1.22%)
Dec 06, 2022 99.97 100.09 95.55 96.35 2,330,500 -3.73(-3.73%)
Dec 05, 2022 100.47 101.47 99.47 100.08 2,503,579 -1.63(-1.60%)
Dec 02, 2022 100.54 102.04 100.06 101.71 2,434,456 -0.44(-0.43%)
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.