Skip to main content

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 24.27 24.47 24.13 24.39 851,032 +0.12(+0.49%)
Jan 30, 2006 23.89 24.29 23.74 24.27 2,127,791 +0.40(+1.67%)
Jan 27, 2006 23.86 23.99 23.69 23.88 1,234,791 +0.02(+0.08%)
Jan 26, 2006 26.65 25.04 23.83 23.86 2,542,868 -0.70(-2.85%)
Jan 25, 2006 24.44 24.64 24.33 24.56 1,547,351 +0.24(+1.00%)
Jan 24, 2006 24.37 24.55 24.24 24.31 2,339,505 -0.06(-0.26%)
Jan 23, 2006 24.19 24.64 24.08 24.37 1,750,505 +0.38(+1.58%)
Jan 20, 2006 24.43 24.47 23.92 24.00 878,593 -0.44(-1.78%)
Jan 19, 2006 24.22 24.54 24.19 24.43 1,470,307 +0.30(+1.25%)
Jan 18, 2006 23.95 24.51 23.95 24.13 797,373 -0.04(-0.16%)
Jan 17, 2006 23.89 24.24 23.66 24.17 1,375,725 +0.27(+1.14%)
Jan 13, 2006 24.31 24.31 23.88 23.89 949,791 -0.39(-1.62%)
Jan 12, 2006 24.23 24.39 24.07 24.29 1,251,912 +0.05(+0.22%)
Jan 11, 2006 24.43 24.43 23.87 24.23 1,316,219 -0.19(-0.78%)
Jan 10, 2006 23.95 24.56 23.82 24.43 1,900,417 +0.44(+1.84%)
Jan 09, 2006 23.71 24.13 23.71 23.99 1,370,505 +0.34(+1.46%)
Jan 06, 2006 24.08 24.08 23.61 23.64 1,867,011 -0.10(-0.40%)
Jan 05, 2006 23.12 23.89 23.04 23.74 1,601,637 +0.61(+2.65%)
Jan 04, 2006 22.61 23.15 22.55 23.12 2,002,307 +0.41(+1.81%)
Jan 03, 2006 24.41 24.41 22.39 22.71 2,132,593 +0.39(+1.74%)
Dec 30, 2005 22.52 22.55 22.28 22.32 689,219 -0.20(-0.87%)
Dec 29, 2005 22.70 22.77 22.52 22.52 852,076 -0.02(-0.09%)
Dec 28, 2005 22.37 22.71 22.03 22.54 922,439 +0.05(+0.23%)
Dec 27, 2005 22.91 22.94 22.48 22.49 1,483,252 -0.45(-1.96%)
Dec 23, 2005 22.70 23.00 22.32 22.94 2,554,769 -0.01(-0.04%)
Dec 22, 2005 22.49 23.22 22.39 22.95 3,390,560 +1.42(+6.61%)
Dec 21, 2005 21.50 21.56 21.29 21.52 1,159,417 +0.15(+0.69%)
Dec 20, 2005 21.20 21.57 21.14 21.38 1,182,384 +0.14(+0.65%)
Dec 19, 2005 20.89 21.24 20.79 21.24 1,339,395 +0.35(+1.70%)
Dec 16, 2005 21.08 21.23 20.82 20.88 918,681 +0.04(+0.21%)
Dec 15, 2005 20.88 21.01 20.55 20.84 1,064,417 -0.03(-0.14%)
Dec 14, 2005 20.88 21.16 20.79 20.87 539,934 -0.01(-0.05%)
Dec 13, 2005 20.95 20.97 20.69 20.88 962,109 +0.05(+0.23%)
Dec 12, 2005 21.24 21.50 20.77 20.83 2,405,483 -0.16(-0.78%)
Dec 09, 2005 20.75 21.09 20.36 20.99 957,725 +0.16(+0.76%)
Dec 08, 2005 21.24 21.38 20.62 20.83 2,208,802 -0.48(-2.25%)
Dec 07, 2005 21.71 21.76 21.12 21.31 739,329 -0.38(-1.74%)
Dec 06, 2005 21.41 21.74 21.28 21.69 1,122,879 +0.39(+1.84%)
Dec 05, 2005 21.41 21.57 21.05 21.30 1,134,362 +0.01(+0.07%)
Dec 02, 2005 21.38 21.70 21.09 21.28 888,615 -0.10(-0.45%)
Dec 01, 2005 20.97 21.40 20.97 21.38 1,501,417 +0.41(+1.96%)
Nov 30, 2005 20.83 21.12 20.75 20.97 1,671,373 +0.27(+1.32%)
Nov 29, 2005 20.65 21.06 20.59 20.70 1,021,406 +0.17(+0.82%)
Nov 28, 2005 20.78 20.78 20.46 20.53 1,040,615 -0.25(-1.20%)
Nov 25, 2005 20.48 20.83 20.48 20.78 257,857 +0.26(+1.26%)
Nov 23, 2005 20.36 20.68 20.19 20.52 1,132,483 +0.16(+0.80%)
Nov 22, 2005 20.26 20.51 20.24 20.36 1,434,395 +0.10(+0.50%)
Nov 21, 2005 20.35 20.35 19.79 20.25 2,628,472 -0.03(-0.14%)
Nov 18, 2005 21.10 21.10 20.26 20.28 3,122,681 -0.82(-3.88%)
Nov 17, 2005 21.05 21.18 20.94 21.10 2,085,406 +0.16(+0.78%)
Nov 16, 2005 20.82 21.07 20.68 20.94 452,450 +0.11(+0.53%)
Nov 15, 2005 21.08 21.08 20.64 20.83 1,445,044 -0.15(-0.73%)
Nov 14, 2005 20.52 21.03 20.52 20.98 1,128,098 +0.33(+1.60%)
Nov 11, 2005 20.65 20.84 20.40 20.65 1,360,692 +0.05(+0.23%)
Nov 10, 2005 20.48 20.74 20.08 20.60 1,986,022 +0.06(+0.28%)
Nov 09, 2005 21.00 21.05 20.47 20.55 2,443,274 -0.48(-2.28%)
Nov 08, 2005 21.03 21.10 20.78 21.03 1,376,142 +0.05(+0.23%)
Nov 07, 2005 20.97 21.00 20.78 20.98 1,298,890 +0.01(+0.05%)
Nov 04, 2005 21.19 21.25 20.75 20.97 1,547,560 -0.06(-0.30%)
Nov 03, 2005 21.23 21.43 20.91 21.03 1,682,439 -0.08(-0.36%)
Nov 02, 2005 21.16 21.41 21.00 21.11 1,474,274 +0.09(+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.