Skip to main content

Global Payments Inc (NY: GPN )

131.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 183.96 184.50 182.63 183.35 1,387,899 +0.02(+0.01%)
Jun 29, 2021 185.73 186.52 183.22 183.33 1,345,591 -2.06(-1.11%)
Jun 28, 2021 188.64 189.32 183.92 185.40 1,331,030 -2.54(-1.35%)
Jun 25, 2021 187.62 188.45 186.78 187.94 2,230,530 +0.70(+0.38%)
Jun 24, 2021 188.42 188.82 186.27 187.23 1,817,316 +0.70(+0.38%)
Jun 23, 2021 189.43 189.43 186.16 186.53 1,374,678 -2.71(-1.43%)
Jun 22, 2021 189.55 190.07 187.59 189.24 1,135,693 -0.12(-0.06%)
Jun 21, 2021 187.48 190.47 186.01 189.35 1,326,310 +2.79(+1.49%)
Jun 18, 2021 187.31 189.72 186.39 186.57 2,150,582 -2.39(-1.26%)
Jun 17, 2021 187.57 192.01 187.42 188.95 1,781,154 +1.29(+0.69%)
Jun 16, 2021 190.37 191.13 186.84 187.66 1,439,528 -2.35(-1.23%)
Jun 15, 2021 188.55 190.78 186.84 190.01 1,477,632 +2.09(+1.11%)
Jun 14, 2021 189.18 189.31 186.36 187.92 2,858,913 -1.26(-0.67%)
Jun 11, 2021 187.75 189.95 187.62 189.18 1,181,606 +1.79(+0.95%)
Jun 10, 2021 187.71 188.58 186.80 187.39 1,329,970 -0.08(-0.04%)
Jun 09, 2021 187.92 189.43 187.35 187.47 1,312,534 +0.44(+0.23%)
Jun 08, 2021 187.31 188.69 186.86 187.03 1,710,755 +0.29(+0.16%)
Jun 07, 2021 189.98 190.57 186.26 186.74 1,300,847 -2.93(-1.54%)
Jun 04, 2021 190.19 191.25 189.11 189.67 896,754 +0.75(+0.40%)
Jun 03, 2021 189.40 190.36 187.76 188.92 1,482,393 -2.51(-1.31%)
Jun 02, 2021 190.13 193.14 189.55 191.43 2,169,707 +2.28(+1.20%)
Jun 01, 2021 190.82 191.42 188.74 189.15 1,249,579 -0.04(-0.02%)
May 28, 2021 189.47 190.40 188.19 189.19 1,677,849 +0.49(+0.26%)
May 27, 2021 189.47 190.81 188.29 188.70 2,206,337 +0.39(+0.21%)
May 26, 2021 190.04 191.01 187.71 188.31 1,789,501 -2.25(-1.18%)
May 25, 2021 190.69 191.62 189.25 190.56 2,061,741 -0.14(-0.07%)
May 24, 2021 190.58 191.52 189.93 190.70 2,232,438 +1.61(+0.85%)
May 21, 2021 191.71 192.63 188.96 189.09 1,939,783 -1.82(-0.95%)
May 20, 2021 191.07 193.35 190.29 190.90 1,644,393 +0.67(+0.35%)
May 19, 2021 187.61 190.31 186.50 190.23 1,789,592 -0.77(-0.40%)
May 18, 2021 192.82 193.54 190.78 191.00 1,421,188 -1.22(-0.64%)
May 17, 2021 192.77 193.51 190.88 192.22 983,654 -2.07(-1.07%)
May 14, 2021 193.40 195.58 192.71 194.29 1,258,708 +2.20(+1.14%)
May 13, 2021 191.43 193.71 190.09 192.09 1,559,720 +1.71(+0.90%)
May 12, 2021 188.98 192.08 188.01 190.38 2,095,542 -0.13(-0.07%)
May 11, 2021 188.50 192.00 186.65 190.51 1,983,739 -0.24(-0.13%)
May 10, 2021 197.04 197.27 190.68 190.75 1,589,623 -5.96(-3.03%)
May 07, 2021 196.91 198.11 195.69 196.71 1,393,048 +0.52(+0.26%)
May 06, 2021 196.25 196.47 192.82 196.19 1,862,488 +0.61(+0.31%)
May 05, 2021 198.87 202.42 195.14 195.58 1,634,672 -5.13(-2.55%)
May 04, 2021 205.16 205.22 199.17 200.71 1,782,430 -6.81(-3.28%)
May 03, 2021 210.75 211.69 207.00 207.51 1,283,549 -2.11(-1.01%)
Apr 30, 2021 212.13 212.66 208.87 209.62 1,047,531 -4.50(-2.10%)
Apr 29, 2021 214.12 214.52 211.49 214.13 633,982 +1.34(+0.63%)
Apr 28, 2021 211.97 214.86 211.97 212.79 597,255 +1.34(+0.63%)
Apr 27, 2021 213.12 213.58 210.80 211.45 747,428 -1.82(-0.85%)
Apr 26, 2021 212.59 215.66 211.29 213.27 956,334 +1.41(+0.66%)
Apr 23, 2021 210.88 214.61 210.08 211.86 945,860 +0.72(+0.34%)
Apr 22, 2021 209.82 212.80 208.56 211.14 915,379 +0.99(+0.47%)
Apr 21, 2021 208.82 211.34 208.47 210.15 774,213 +2.09(+1.00%)
Apr 20, 2021 209.87 210.32 207.17 208.06 863,465 -2.80(-1.33%)
Apr 19, 2021 212.39 212.94 209.70 210.87 613,169 -1.85(-0.87%)
Apr 16, 2021 213.94 215.11 212.13 212.72 996,951 +0.16(+0.07%)
Apr 15, 2021 210.19 214.03 210.19 212.56 1,197,215 +4.15(+1.99%)
Apr 14, 2021 208.84 211.11 208.03 208.41 1,135,453 -0.25(-0.12%)
Apr 13, 2021 208.08 210.47 207.61 208.67 777,720 -0.79(-0.38%)
Apr 12, 2021 208.31 210.11 207.52 209.46 1,032,954 +1.13(+0.54%)
Apr 09, 2021 207.83 208.55 206.02 208.32 763,404 +0.48(+0.23%)
Apr 08, 2021 205.04 208.31 205.04 207.85 944,267 +3.06(+1.49%)
Apr 07, 2021 204.08 206.04 203.92 204.79 1,000,324 +1.37(+0.67%)
Apr 06, 2021 203.54 204.11 202.63 203.42 751,735 -1.59(-0.78%)
Apr 05, 2021 204.41 206.03 201.92 205.01 1,100,173 +1.89(+0.93%)
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.