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 (%)
Jan 31, 2017 75.34 75.34 74.31 74.92 815,373 -0.51(-0.68%)
Jan 30, 2017 75.07 75.51 73.56 75.43 1,328,173 +0.36(+0.48%)
Jan 27, 2017 75.21 75.60 74.51 75.08 1,261,429 +0.62(+0.83%)
Jan 26, 2017 75.33 75.65 74.37 74.46 1,333,412 -1.43(-1.89%)
Jan 25, 2017 76.86 77.11 75.58 75.89 1,300,012 -0.73(-0.95%)
Jan 24, 2017 76.00 76.69 75.85 76.62 983,927 +0.62(+0.82%)
Jan 23, 2017 76.46 76.66 75.43 76.00 1,230,169 -0.67(-0.87%)
Jan 20, 2017 77.04 77.40 76.36 76.67 1,488,449 -0.30(-0.39%)
Jan 19, 2017 76.74 77.19 76.35 76.97 2,075,230 +0.75(+0.98%)
Jan 18, 2017 75.89 76.94 75.79 76.22 1,815,166 +0.56(+0.74%)
Jan 17, 2017 74.99 75.74 74.82 75.66 1,242,576 +0.29(+0.39%)
Jan 13, 2017 75.37 75.37 75.37 0 +0.14(+0.18%)
Jan 12, 2017 75.43 75.58 74.38 75.23 1,712,536 -0.61(-0.81%)
Jan 11, 2017 74.97 76.02 74.85 75.84 1,372,277 +0.34(+0.45%)
Jan 10, 2017 77.81 77.99 75.48 75.50 2,265,902 -1.85(-2.39%)
Jan 09, 2017 76.01 78.41 75.68 77.35 3,981,774 +5.18(+7.17%)
Jan 06, 2017 71.30 72.33 70.98 72.18 1,631,566 +1.00(+1.40%)
Jan 05, 2017 70.55 71.68 70.55 71.18 1,796,227 +0.28(+0.40%)
Jan 04, 2017 68.53 70.90 68.29 70.90 1,825,453 +2.55(+3.73%)
Jan 03, 2017 67.84 68.78 66.93 68.35 1,692,125 +1.06(+1.57%)
Dec 30, 2016 67.29 67.29 67.29 0 -0.40(-0.59%)
Dec 29, 2016 67.67 67.81 67.06 67.69 1,054,515 +0.15(+0.22%)
Dec 28, 2016 68.56 68.69 67.21 67.54 922,578 -1.03(-1.50%)
Dec 27, 2016 68.34 68.68 68.08 68.57 512,345 +0.42(+0.61%)
Dec 23, 2016 68.15 68.15 68.15 0 +0.26(+0.39%)
Dec 22, 2016 68.61 68.61 67.64 67.89 727,396 -0.81(-1.19%)
Dec 21, 2016 69.36 69.52 68.33 68.71 960,791 -0.53(-0.77%)
Dec 20, 2016 69.19 69.44 68.75 69.24 1,132,140 +0.62(+0.90%)
Dec 19, 2016 68.32 69.22 68.32 68.62 988,254 +0.48(+0.70%)
Dec 16, 2016 68.75 68.75 67.83 68.14 1,796,705 -0.33(-0.48%)
Dec 15, 2016 69.05 69.89 68.44 68.47 1,119,516 -0.80(-1.16%)
Dec 14, 2016 69.66 69.97 69.01 69.28 1,136,775 -0.38(-0.54%)
Dec 13, 2016 69.33 70.28 69.33 69.66 1,067,331 +0.59(+0.86%)
Dec 12, 2016 69.52 70.40 68.85 69.07 1,130,482 -0.92(-1.32%)
Dec 09, 2016 69.48 70.03 69.28 69.99 1,211,514 +0.40(+0.57%)
Dec 08, 2016 68.62 69.67 68.00 69.59 992,619 +0.88(+1.28%)
Dec 07, 2016 68.06 68.81 67.17 68.71 1,097,905 +0.94(+1.39%)
Dec 06, 2016 67.99 68.16 67.11 67.77 1,461,165 +0.16(+0.24%)
Dec 05, 2016 66.44 67.91 66.44 67.60 1,739,627 +1.55(+2.35%)
Dec 02, 2016 64.36 66.17 64.06 66.05 1,737,678 +1.66(+2.57%)
Dec 01, 2016 66.80 66.84 63.90 64.39 2,505,190 -2.07(-3.11%)
Nov 30, 2016 68.79 68.94 66.46 66.46 1,497,918 -1.98(-2.89%)
Nov 29, 2016 69.41 69.59 68.30 68.44 1,154,526 -0.92(-1.33%)
Nov 28, 2016 69.94 70.13 69.26 69.36 1,143,681 -0.53(-0.76%)
Nov 25, 2016 69.73 69.97 69.65 69.89 235,090 +0.00(+0.00%)
Nov 23, 2016 69.89 69.89 69.89 0 +0.36(+0.52%)
Nov 22, 2016 69.77 70.03 68.60 69.53 904,096 -0.26(-0.38%)
Nov 21, 2016 68.77 69.86 68.62 69.79 1,162,316 +1.24(+1.81%)
Nov 18, 2016 67.80 68.68 67.52 68.55 1,274,875 +0.92(+1.36%)
Nov 17, 2016 68.18 68.33 67.07 67.63 1,154,707 -0.17(-0.26%)
Nov 16, 2016 65.91 67.91 65.88 67.80 1,972,275 +1.83(+2.78%)
Nov 15, 2016 63.31 66.90 62.66 65.97 3,215,573 +1.43(+2.22%)
Nov 14, 2016 67.61 67.85 64.22 64.54 3,269,861 -2.83(-4.20%)
Nov 11, 2016 68.63 68.84 67.29 67.37 1,695,105 -1.40(-2.03%)
Nov 10, 2016 70.98 71.33 68.00 68.76 1,806,053 -1.82(-2.58%)
Nov 09, 2016 68.28 70.72 68.28 70.59 1,139,529 +0.17(+0.25%)
Nov 08, 2016 69.32 70.68 68.91 70.41 999,548 +0.79(+1.14%)
Nov 07, 2016 69.88 69.91 69.14 69.62 1,077,988 +0.98(+1.43%)
Nov 04, 2016 69.07 69.69 68.43 68.64 1,164,944 +0.32(+0.47%)
Nov 03, 2016 68.74 68.74 68.05 68.32 765,398 -0.15(-0.21%)
Nov 02, 2016 69.36 69.59 68.39 68.46 954,245 -1.09(-1.56%)
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.