Skip to main content

Global Payments Inc (NY: GPN )

93.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 209.66 209.66 209.66 1,597,870 +5.14(+2.51%)
Dec 30, 2020 205.09 207.69 204.40 204.52 1,597,870 +0.36(+0.18%)
Dec 29, 2020 204.38 205.47 202.99 204.16 2,736,357 +0.77(+0.38%)
Dec 28, 2020 200.96 204.28 200.86 203.39 2,070,047 +3.34(+1.67%)
Dec 24, 2020 194.84 200.41 194.84 200.05 980,316 +5.15(+2.64%)
Dec 23, 2020 193.44 195.55 191.65 194.91 1,369,555 +2.37(+1.23%)
Dec 22, 2020 195.16 195.41 191.62 192.54 2,280,675 -2.52(-1.29%)
Dec 21, 2020 198.44 204.05 194.64 195.06 3,890,430 +3.98(+2.08%)
Dec 18, 2020 189.79 192.03 188.38 191.08 2,651,405 +0.89(+0.47%)
Dec 17, 2020 190.13 192.18 190.10 190.19 1,390,619 +0.73(+0.39%)
Dec 16, 2020 188.20 190.25 186.90 189.46 1,165,339 +1.26(+0.67%)
Dec 15, 2020 187.09 189.05 186.02 188.20 1,874,405 +1.64(+0.88%)
Dec 14, 2020 187.94 191.10 186.46 186.56 1,247,854 -0.18(-0.09%)
Dec 11, 2020 187.02 189.31 186.21 186.74 1,140,827 -2.05(-1.09%)
Dec 10, 2020 189.10 191.57 187.56 188.79 1,390,908 -1.45(-0.76%)
Dec 09, 2020 193.48 193.48 189.93 190.24 1,733,658 -2.84(-1.47%)
Dec 08, 2020 192.50 193.19 191.32 193.07 1,300,786 -0.63(-0.33%)
Dec 07, 2020 193.37 194.79 192.75 193.71 1,004,961 -0.82(-0.42%)
Dec 04, 2020 191.19 194.54 190.56 194.52 1,156,049 +4.20(+2.21%)
Dec 03, 2020 189.88 191.91 188.50 190.32 947,096 +0.36(+0.19%)
Dec 02, 2020 189.59 190.36 187.85 189.96 1,163,993 -0.58(-0.31%)
Dec 01, 2020 191.82 193.22 190.11 190.55 1,395,253 +0.77(+0.40%)
Nov 30, 2020 190.59 191.34 185.97 189.78 1,620,116 -1.79(-0.93%)
Nov 27, 2020 192.51 192.51 190.35 191.57 698,772 +0.02(+0.01%)
Nov 25, 2020 191.66 192.86 189.34 191.55 1,343,958 -1.77(-0.92%)
Nov 24, 2020 188.46 193.52 186.97 193.32 2,039,446 +6.50(+3.48%)
Nov 23, 2020 187.20 188.30 184.27 186.82 1,365,516 +1.41(+0.76%)
Nov 20, 2020 186.30 187.54 183.90 185.41 1,536,907 +0.15(+0.08%)
Nov 19, 2020 182.24 186.44 179.38 185.27 1,377,599 +2.56(+1.40%)
Nov 18, 2020 184.91 186.80 182.53 182.71 1,289,744 -1.86(-1.01%)
Nov 17, 2020 183.56 184.99 180.56 184.57 1,857,960 -0.11(-0.06%)
Nov 16, 2020 184.73 188.87 184.05 184.67 2,303,441 +1.49(+0.81%)
Nov 13, 2020 180.33 184.92 180.33 183.19 1,907,172 +3.87(+2.16%)
Nov 12, 2020 183.47 183.47 176.78 179.32 1,931,238 -4.72(-2.56%)
Nov 11, 2020 189.65 189.68 181.38 184.03 2,030,520 -4.07(-2.17%)
Nov 10, 2020 188.09 190.59 186.12 188.11 2,774,571 -0.19(-0.10%)
Nov 09, 2020 184.80 194.15 184.05 188.29 4,959,492 +19.23(+11.38%)
Nov 06, 2020 169.07 170.13 167.47 169.06 1,141,033 -0.35(-0.21%)
Nov 05, 2020 169.06 171.23 167.75 169.41 1,410,310 +3.29(+1.98%)
Nov 04, 2020 164.31 168.67 163.46 166.12 2,315,551 +4.82(+2.99%)
Nov 03, 2020 157.61 161.72 156.79 161.30 2,171,707 +5.39(+3.46%)
Nov 02, 2020 155.48 157.63 154.15 155.91 2,835,000 +2.55(+1.66%)
Oct 30, 2020 151.02 153.44 149.08 153.37 3,271,701 +1.53(+1.01%)
Oct 29, 2020 149.73 156.69 149.73 151.84 3,494,876 -2.85(-1.84%)
Oct 28, 2020 157.51 158.72 154.02 154.69 2,521,151 -5.50(-3.44%)
Oct 27, 2020 164.07 164.90 159.87 160.19 2,429,298 -3.93(-2.39%)
Oct 26, 2020 169.71 169.71 163.07 164.12 1,508,347 -7.96(-4.63%)
Oct 23, 2020 172.84 172.97 170.94 172.08 1,378,414 +1.04(+0.61%)
Oct 22, 2020 169.71 171.96 166.21 171.04 1,231,910 +1.87(+1.10%)
Oct 21, 2020 169.18 171.50 168.62 169.18 1,168,617 -0.29(-0.17%)
Oct 20, 2020 168.03 171.75 167.36 169.47 1,333,681 +2.27(+1.36%)
Oct 19, 2020 172.35 172.98 166.67 167.20 1,345,401 -4.95(-2.87%)
Oct 16, 2020 171.98 174.95 171.94 172.15 1,315,880 +1.01(+0.59%)
Oct 15, 2020 170.30 171.48 168.53 171.14 2,336,399 -1.14(-0.66%)
Oct 14, 2020 175.57 176.28 170.88 172.28 1,274,627 -2.76(-1.58%)
Oct 13, 2020 178.03 178.66 174.77 175.04 902,102 -3.02(-1.70%)
Oct 12, 2020 179.37 179.81 176.82 178.06 1,669,033 -0.62(-0.35%)
Oct 09, 2020 177.69 179.74 177.20 178.69 1,104,417 +2.17(+1.23%)
Oct 08, 2020 172.54 176.65 172.53 176.52 1,035,136 +4.61(+2.68%)
Oct 07, 2020 171.75 172.74 170.65 171.91 822,808 +1.84(+1.08%)
Oct 06, 2020 172.00 175.21 169.68 170.07 1,061,554 -1.56(-0.91%)
Oct 05, 2020 176.26 176.26 169.97 171.63 1,275,007 -1.86(-1.07%)
Oct 02, 2020 171.05 175.16 170.34 173.48 1,306,520 -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.