Skip to main content

Global Payments Inc (NY: GPN )

124.57 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.63 16.93 16.54 16.67 0 +0.04(+0.23%)
Jan 29, 2009 16.72 16.80 16.58 16.63 1,363,553 -0.27(-1.62%)
Jan 28, 2009 16.34 17.04 16.21 16.90 1,951,087 +0.78(+4.82%)
Jan 27, 2009 15.65 16.20 15.63 16.12 1,801,107 +0.58(+3.71%)
Jan 26, 2009 15.68 15.94 15.39 15.55 1,920,176 -0.15(-0.98%)
Jan 23, 2009 15.59 15.93 15.25 15.70 1,516,715 -0.12(-0.76%)
Jan 22, 2009 15.74 16.06 15.60 15.82 2,206,327 -0.30(-1.88%)
Jan 21, 2009 15.94 16.12 15.54 16.12 1,778,744 +0.44(+2.79%)
Jan 20, 2009 16.42 16.65 15.69 15.69 3,878,648 -0.94(-5.63%)
Jan 16, 2009 17.07 17.07 16.13 16.62 1,905,000 -0.05(-0.29%)
Jan 15, 2009 16.50 16.86 16.27 16.67 2,333,983 +0.08(+0.49%)
Jan 14, 2009 16.81 17.04 16.50 16.59 2,863,447 -0.42(-2.48%)
Jan 13, 2009 16.96 17.21 16.66 17.01 2,223,904 +0.09(+0.51%)
Jan 12, 2009 16.89 17.19 16.85 16.93 2,231,730 -0.12(-0.68%)
Jan 09, 2009 17.04 17.41 16.81 17.04 2,187,676 +0.12(+0.74%)
Jan 08, 2009 16.69 16.98 16.57 16.92 1,825,920 +0.13(+0.80%)
Jan 07, 2009 15.97 17.02 15.97 16.78 3,762,615 +0.08(+0.49%)
Jan 06, 2009 16.20 16.75 16.08 16.70 1,934,510 +0.61(+3.82%)
Jan 05, 2009 16.33 16.41 15.96 16.09 1,434,955 -0.33(-1.99%)
Jan 02, 2009 15.81 16.46 15.61 16.41 0 +0.67(+4.24%)
Jan 01, 2009 15.88 15.96 15.72 15.75 0 +0.00(+0.00%)
Dec 31, 2008 15.88 15.96 15.72 15.75 1,508,179 -0.10(-0.64%)
Dec 30, 2008 15.64 15.85 15.61 15.85 1,213,916 +0.23(+1.48%)
Dec 29, 2008 15.88 15.88 15.47 15.62 739,765 -0.22(-1.39%)
Dec 26, 2008 15.88 15.88 15.60 15.84 515,507 +0.23(+1.48%)
Dec 24, 2008 15.71 15.76 15.29 15.61 617,545 -0.05(-0.31%)
Dec 23, 2008 15.73 15.89 15.46 15.65 1,690,280 -0.04(-0.24%)
Dec 22, 2008 15.89 16.01 15.37 15.69 1,282,915 -0.20(-1.24%)
Dec 19, 2008 16.06 16.33 15.81 15.89 1,943,944 -0.06(-0.36%)
Dec 18, 2008 15.84 16.28 15.63 15.95 1,352,640 +0.15(+0.94%)
Dec 17, 2008 15.61 16.03 15.47 15.80 1,520,353 -0.03(-0.18%)
Dec 16, 2008 15.32 15.83 15.15 15.83 1,056,530 +0.69(+4.57%)
Dec 15, 2008 15.67 15.69 14.90 15.14 1,400,784 -0.52(-3.34%)
Dec 12, 2008 14.90 15.79 14.90 15.66 1,105,999 +0.43(+2.81%)
Dec 11, 2008 15.64 16.10 15.10 15.23 1,135,290 -0.59(-3.70%)
Dec 10, 2008 15.67 16.03 15.43 15.82 1,200,232 +0.02(+0.15%)
Dec 09, 2008 16.57 16.60 15.70 15.79 1,615,180 -0.92(-5.52%)
Dec 08, 2008 16.69 16.88 16.49 16.72 1,341,184 +0.39(+2.41%)
Dec 05, 2008 15.60 16.33 15.39 16.32 1,477,934 +0.52(+3.28%)
Dec 04, 2008 15.99 17.19 15.53 15.80 1,782,901 +0.09(+0.55%)
Dec 03, 2008 15.39 16.04 15.28 15.72 1,360,373 +0.01(+0.09%)
Dec 02, 2008 15.46 15.84 14.44 15.70 1,970,126 -0.28(-1.77%)
Dec 01, 2008 16.89 16.89 15.92 15.99 1,412,336 -1.38(-7.96%)
Nov 28, 2008 16.90 17.37 16.56 17.37 541,747 +0.44(+2.58%)
Nov 26, 2008 15.95 17.07 15.95 16.93 1,431,071 +0.73(+4.47%)
Nov 25, 2008 17.09 17.94 16.21 16.21 4,046,896 -0.69(-4.09%)
Nov 24, 2008 16.01 17.10 15.56 16.90 2,217,975 +1.13(+7.16%)
Nov 21, 2008 15.23 15.77 14.25 15.77 2,446,802 +0.71(+4.72%)
Nov 20, 2008 15.96 16.34 15.00 15.06 1,524,860 -1.03(-6.42%)
Nov 19, 2008 17.01 17.37 16.08 16.09 1,473,571 -0.93(-5.47%)
Nov 18, 2008 17.20 17.44 16.52 17.02 1,816,070 -0.08(-0.45%)
Nov 17, 2008 17.51 17.92 17.07 17.10 1,533,929 -0.55(-3.13%)
Nov 14, 2008 18.00 18.37 17.54 17.65 1,455,347 -0.61(-3.37%)
Nov 13, 2008 17.60 18.27 17.29 18.27 2,799,489 +0.61(+3.45%)
Nov 12, 2008 18.61 18.97 17.57 17.66 1,691,736 -1.33(-6.98%)
Nov 11, 2008 19.09 19.44 18.57 18.98 1,379,180 -0.23(-1.20%)
Nov 10, 2008 20.04 20.04 19.11 19.21 1,322,383 -0.51(-2.58%)
Nov 07, 2008 19.99 20.34 19.26 19.72 1,732,462 -0.15(-0.75%)
Nov 06, 2008 20.54 20.84 19.86 19.87 2,079,428 -0.73(-3.57%)
Nov 05, 2008 20.71 20.95 20.60 20.60 1,394,699 -0.33(-1.56%)
Nov 04, 2008 20.36 20.99 19.91 20.93 2,009,596 +0.75(+3.71%)
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.