Skip to main content

Global Payments Inc (NY: GPN )

122.77 -1.91 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 22.68 22.74 22.22 22.68 925,059 +0.17(+0.75%)
May 29, 2008 22.76 22.76 22.42 22.51 1,160,724 -0.12(-0.51%)
May 28, 2008 22.30 22.74 22.11 22.62 689,699 +0.54(+2.46%)
May 27, 2008 21.60 22.08 21.60 22.08 1,181,299 +0.38(+1.75%)
May 26, 2008 21.86 21.92 21.59 21.70 0 +0.00(+0.00%)
May 23, 2008 21.86 21.92 21.59 21.70 302,901 -0.12(-0.57%)
May 22, 2008 21.97 22.04 21.74 21.83 633,686 +0.03(+0.15%)
May 21, 2008 22.09 22.26 21.77 21.79 1,138,599 -0.16(-0.74%)
May 20, 2008 21.87 22.09 21.74 21.96 641,414 +0.03(+0.15%)
May 19, 2008 22.33 22.33 21.87 21.92 760,673 -0.40(-1.81%)
May 16, 2008 22.03 22.50 21.98 22.33 1,481,435 +0.40(+1.84%)
May 15, 2008 21.66 21.98 21.61 21.92 590,773 +0.26(+1.20%)
May 14, 2008 21.51 21.79 21.37 21.66 737,122 +0.22(+1.01%)
May 13, 2008 20.94 21.51 20.83 21.45 1,347,984 +0.50(+2.41%)
May 12, 2008 21.07 21.07 20.61 20.94 1,004,794 -0.06(-0.30%)
May 09, 2008 20.69 21.04 20.53 21.01 547,754 +0.12(+0.57%)
May 08, 2008 21.19 21.19 20.75 20.89 1,393,408 -0.06(-0.30%)
May 07, 2008 21.32 21.34 20.89 20.95 1,146,050 -0.33(-1.56%)
May 06, 2008 21.70 21.70 21.24 21.28 1,696,905 -0.50(-2.29%)
May 05, 2008 21.70 21.85 21.39 21.78 820,736 +0.02(+0.11%)
May 02, 2008 21.85 21.89 21.43 21.75 1,443,201 +0.04(+0.18%)
May 01, 2008 21.20 22.00 21.15 21.72 1,511,379 +0.46(+2.17%)
Apr 30, 2008 21.41 21.52 21.13 21.25 1,410,429 -0.15(-0.70%)
Apr 29, 2008 21.04 21.60 21.00 21.40 1,572,096 +0.38(+1.83%)
Apr 28, 2008 21.05 21.28 20.84 21.02 998,378 -0.07(-0.32%)
Apr 25, 2008 20.86 21.09 20.50 21.09 1,249,950 +0.26(+1.24%)
Apr 24, 2008 19.94 21.01 19.79 20.83 1,280,308 +1.01(+5.09%)
Apr 23, 2008 19.74 20.00 19.62 19.82 659,590 +0.13(+0.66%)
Apr 22, 2008 19.98 20.01 19.53 19.69 622,123 -0.41(-2.03%)
Apr 21, 2008 19.93 20.17 19.81 20.10 583,793 -0.01(-0.05%)
Apr 18, 2008 20.06 20.28 20.03 20.11 792,968 +0.30(+1.50%)
Apr 17, 2008 19.78 19.86 19.36 19.81 1,066,733 -0.00(-0.02%)
Apr 16, 2008 19.38 19.85 19.31 19.81 715,491 +0.54(+2.79%)
Apr 15, 2008 19.38 19.43 19.12 19.28 877,463 -0.10(-0.52%)
Apr 14, 2008 19.50 19.66 19.33 19.38 614,468 -0.12(-0.64%)
Apr 11, 2008 19.51 19.79 19.50 19.50 551,194 -0.31(-1.58%)
Apr 10, 2008 20.01 20.10 19.68 19.81 1,842,868 -0.23(-1.15%)
Apr 09, 2008 20.47 20.49 19.90 20.04 869,823 -0.46(-2.23%)
Apr 08, 2008 20.32 20.58 20.26 20.50 801,700 +0.08(+0.38%)
Apr 07, 2008 20.73 20.73 20.34 20.42 687,021 -0.15(-0.72%)
Apr 04, 2008 20.60 20.72 20.44 20.57 1,014,723 +0.07(+0.35%)
Apr 03, 2008 20.40 20.68 20.40 20.50 1,350,183 +0.00(+0.02%)
Apr 02, 2008 20.83 20.92 20.30 20.50 2,204,571 -0.30(-1.43%)
Apr 01, 2008 20.10 21.01 20.10 20.79 2,318,275 +0.93(+4.69%)
Mar 31, 2008 19.70 20.15 19.24 19.86 1,991,964 +0.26(+1.35%)
Mar 28, 2008 19.52 19.98 19.14 19.60 2,333,049 +0.57(+2.98%)
Mar 27, 2008 18.88 19.46 18.75 19.03 1,859,735 +0.28(+1.49%)
Mar 26, 2008 18.73 18.83 18.37 18.75 1,322,594 -0.15(-0.79%)
Mar 25, 2008 19.26 19.27 18.55 18.90 2,005,287 -0.44(-2.28%)
Mar 24, 2008 19.31 19.57 19.20 19.34 1,491,266 +0.13(+0.70%)
Mar 21, 2008 18.75 19.21 18.52 19.21 1,329,572 +0.00(+0.00%)
Mar 20, 2008 18.75 19.21 18.52 19.21 1,329,572 +0.32(+1.70%)
Mar 19, 2008 18.81 19.33 18.77 18.89 1,634,805 +0.23(+1.21%)
Mar 18, 2008 18.18 18.66 18.03 18.66 1,318,952 +0.72(+4.01%)
Mar 17, 2008 17.86 18.21 17.70 17.94 1,126,755 -0.28(-1.53%)
Mar 14, 2008 18.46 18.63 17.90 18.22 1,051,788 -0.24(-1.30%)
Mar 13, 2008 18.16 18.60 17.84 18.46 1,592,634 -0.10(-0.54%)
Mar 12, 2008 18.62 18.95 18.52 18.56 1,291,049 -0.06(-0.31%)
Mar 11, 2008 18.71 18.74 18.17 18.62 1,302,462 +0.30(+1.62%)
Mar 10, 2008 18.44 18.61 18.27 18.32 1,197,968 -0.05(-0.26%)
Mar 07, 2008 18.26 18.77 18.23 18.37 1,042,210 -0.01(-0.08%)
Mar 06, 2008 19.38 19.38 18.38 18.38 1,789,242 -1.06(-5.46%)
Mar 05, 2008 19.50 19.63 19.32 19.44 639,871 -0.04(-0.20%)
Mar 04, 2008 19.08 19.56 19.00 19.48 991,192 +0.24(+1.25%)
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.