Skip to main content

Global Payments Inc (NY: GPN )

94.82 -0.83 (-0.87%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 209.64 209.64 209.64 1,598,025 +5.14(+2.51%)
Dec 30, 2020 205.07 207.67 204.38 204.50 1,598,025 +0.36(+0.18%)
Dec 29, 2020 204.36 205.45 202.97 204.14 2,736,622 +0.77(+0.38%)
Dec 28, 2020 200.94 204.26 200.84 203.37 2,070,248 +3.34(+1.67%)
Dec 24, 2020 194.82 200.39 194.82 200.03 980,411 +5.15(+2.64%)
Dec 23, 2020 193.43 195.53 191.63 194.89 1,369,688 +2.37(+1.23%)
Dec 22, 2020 195.14 195.39 191.60 192.52 2,280,896 -2.52(-1.29%)
Dec 21, 2020 198.42 204.03 194.62 195.04 3,890,807 +3.98(+2.08%)
Dec 18, 2020 189.78 192.01 188.37 191.06 2,651,662 +0.89(+0.47%)
Dec 17, 2020 190.11 192.16 190.08 190.18 1,390,754 +0.73(+0.39%)
Dec 16, 2020 188.18 190.23 186.89 189.45 1,165,452 +1.26(+0.67%)
Dec 15, 2020 187.08 189.03 186.00 188.19 1,874,586 +1.64(+0.88%)
Dec 14, 2020 187.92 191.08 186.44 186.54 1,247,975 -0.18(-0.09%)
Dec 11, 2020 187.00 189.29 186.19 186.72 1,140,937 -2.05(-1.09%)
Dec 10, 2020 189.08 191.55 187.54 188.77 1,391,043 -1.45(-0.76%)
Dec 09, 2020 193.46 193.46 189.92 190.22 1,733,826 -2.84(-1.47%)
Dec 08, 2020 192.48 193.17 191.30 193.06 1,300,912 -0.63(-0.33%)
Dec 07, 2020 193.35 194.77 192.74 193.69 1,005,059 -0.82(-0.42%)
Dec 04, 2020 191.17 194.52 190.54 194.50 1,156,161 +4.20(+2.21%)
Dec 03, 2020 189.86 191.89 188.48 190.31 947,188 +0.36(+0.19%)
Dec 02, 2020 189.58 190.34 187.84 189.94 1,164,106 -0.58(-0.31%)
Dec 01, 2020 191.80 193.20 190.09 190.53 1,395,388 +0.77(+0.40%)
Nov 30, 2020 190.58 191.33 185.95 189.76 1,620,273 -1.79(-0.93%)
Nov 27, 2020 192.49 192.49 190.33 191.55 698,839 +0.02(+0.01%)
Nov 25, 2020 191.64 192.84 189.32 191.53 1,344,088 -1.77(-0.92%)
Nov 24, 2020 188.44 193.50 186.95 193.30 2,039,644 +6.49(+3.48%)
Nov 23, 2020 187.18 188.28 184.25 186.81 1,365,648 +1.41(+0.76%)
Nov 20, 2020 186.28 187.52 183.88 185.40 1,537,056 +0.15(+0.08%)
Nov 19, 2020 182.23 186.43 179.37 185.25 1,377,732 +2.56(+1.40%)
Nov 18, 2020 184.89 186.78 182.51 182.69 1,289,869 -1.86(-1.01%)
Nov 17, 2020 183.54 184.97 180.54 184.55 1,858,140 -0.11(-0.06%)
Nov 16, 2020 184.72 188.85 184.04 184.66 2,303,664 +1.49(+0.81%)
Nov 13, 2020 180.31 184.90 180.31 183.17 1,907,357 +3.87(+2.16%)
Nov 12, 2020 183.45 183.45 176.76 179.30 1,931,424 -4.71(-2.56%)
Nov 11, 2020 189.63 189.66 181.36 184.01 2,030,717 -4.07(-2.17%)
Nov 10, 2020 188.07 190.57 186.10 188.09 2,774,840 -0.19(-0.10%)
Nov 09, 2020 184.78 194.13 184.03 188.27 4,959,973 +19.23(+11.38%)
Nov 06, 2020 169.05 170.11 167.46 169.04 1,141,143 -0.35(-0.21%)
Nov 05, 2020 169.04 171.21 167.73 169.39 1,410,446 +3.29(+1.98%)
Nov 04, 2020 164.30 168.65 163.44 166.11 2,315,775 +4.82(+2.99%)
Nov 03, 2020 157.59 161.70 156.77 161.28 2,171,917 +5.39(+3.45%)
Nov 02, 2020 155.46 157.62 154.14 155.90 2,835,274 +2.55(+1.66%)
Oct 30, 2020 151.01 153.42 149.06 153.35 3,272,018 +1.53(+1.01%)
Oct 29, 2020 149.72 156.68 149.72 151.83 3,495,214 -2.85(-1.84%)
Oct 28, 2020 157.49 158.71 154.00 154.67 2,521,395 -5.50(-3.44%)
Oct 27, 2020 164.06 164.88 159.86 160.18 2,429,534 -3.93(-2.39%)
Oct 26, 2020 169.69 169.69 163.05 164.10 1,508,493 -7.96(-4.63%)
Oct 23, 2020 172.82 172.95 170.92 172.07 1,378,547 +1.04(+0.61%)
Oct 22, 2020 169.69 171.94 166.19 171.03 1,232,029 +1.87(+1.10%)
Oct 21, 2020 169.16 171.48 168.61 169.16 1,168,730 -0.29(-0.17%)
Oct 20, 2020 168.01 171.74 167.34 169.45 1,333,811 +2.26(+1.35%)
Oct 19, 2020 172.33 172.96 166.65 167.19 1,345,532 -4.95(-2.88%)
Oct 16, 2020 171.96 174.94 171.92 172.13 1,316,007 +1.01(+0.59%)
Oct 15, 2020 170.29 171.46 168.51 171.12 2,336,625 -1.14(-0.66%)
Oct 14, 2020 175.56 176.27 170.86 172.26 1,274,751 -2.76(-1.58%)
Oct 13, 2020 178.02 178.64 174.75 175.02 902,189 -3.02(-1.70%)
Oct 12, 2020 179.35 179.79 176.80 178.05 1,669,195 -0.62(-0.35%)
Oct 09, 2020 177.68 179.72 177.19 178.67 1,104,524 +2.17(+1.23%)
Oct 08, 2020 172.52 176.64 172.51 176.50 1,035,236 +4.61(+2.68%)
Oct 07, 2020 171.74 172.73 170.64 171.89 822,888 +1.84(+1.08%)
Oct 06, 2020 171.98 175.20 169.66 170.05 1,061,657 -1.56(-0.91%)
Oct 05, 2020 176.25 176.25 169.96 171.61 1,275,130 -1.86(-1.07%)
Oct 02, 2020 171.04 175.14 170.33 173.47 1,306,647 -0.79(-0.45%)
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.