Skip to main content

Global Payments Inc (NY: GPN )

112.00 -0.07 (-0.06%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.46 20.86 20.38 20.84 1,985,514 +0.66(+3.27%)
Jun 28, 2012 19.89 20.18 19.84 20.18 1,265,862 +0.17(+0.84%)
Jun 27, 2012 19.56 20.06 19.55 20.01 1,374,438 +0.47(+2.39%)
Jun 26, 2012 19.42 19.57 19.25 19.54 1,997,575 +0.07(+0.35%)
Jun 25, 2012 19.62 19.70 19.47 19.48 1,108,810 -0.36(-1.82%)
Jun 22, 2012 19.78 19.89 19.67 19.84 2,404,230 +0.20(+1.01%)
Jun 21, 2012 20.42 20.42 19.56 19.64 2,257,866 -0.72(-3.55%)
Jun 20, 2012 20.36 20.41 20.20 20.36 1,090,333 +0.03(+0.14%)
Jun 19, 2012 20.11 20.38 20.07 20.34 1,460,640 +0.33(+1.64%)
Jun 18, 2012 19.76 20.05 19.65 20.01 1,195,506 +0.18(+0.90%)
Jun 15, 2012 19.65 19.92 19.65 19.83 1,777,603 +0.26(+1.33%)
Jun 14, 2012 19.54 19.75 19.42 19.57 1,269,664 +0.05(+0.27%)
Jun 13, 2012 20.21 20.37 19.45 19.52 4,012,882 -0.82(-4.05%)
Jun 12, 2012 20.28 20.39 20.20 20.34 751,412 +0.16(+0.79%)
Jun 11, 2012 20.63 20.67 20.18 20.18 696,785 -0.30(-1.46%)
Jun 08, 2012 20.37 20.54 20.19 20.48 1,731,078 +0.12(+0.57%)
Jun 07, 2012 20.57 20.68 20.34 20.36 1,015,243 +0.03(+0.14%)
Jun 06, 2012 20.12 20.44 20.00 20.34 1,838,781 +0.39(+1.93%)
Jun 05, 2012 19.84 20.11 19.82 19.95 1,129,137 -0.02(-0.10%)
Jun 04, 2012 19.96 20.05 19.71 19.97 969,525 +0.01(+0.07%)
Jun 01, 2012 20.14 20.22 19.93 19.95 1,458,288 -0.53(-2.57%)
May 31, 2012 20.52 20.61 20.25 20.48 1,220,368 -0.06(-0.28%)
May 30, 2012 20.59 20.64 20.38 20.54 1,027,917 -0.27(-1.27%)
May 29, 2012 20.77 20.91 20.66 20.80 1,267,287 +0.24(+1.15%)
May 25, 2012 20.29 20.65 20.29 20.57 921,424 +0.27(+1.33%)
May 24, 2012 20.49 20.53 20.25 20.30 1,256,012 -0.20(-0.96%)
May 23, 2012 20.13 20.49 20.03 20.49 858,469 +0.16(+0.81%)
May 22, 2012 20.36 20.65 20.22 20.33 1,641,466 -0.06(-0.31%)
May 21, 2012 19.89 20.41 19.86 20.39 1,435,034 +0.51(+2.55%)
May 18, 2012 20.06 20.36 19.86 19.89 1,207,334 -0.17(-0.87%)
May 17, 2012 20.50 20.51 20.03 20.06 1,869,697 -0.41(-2.00%)
May 16, 2012 20.71 20.76 20.47 20.47 1,634,867 -0.14(-0.68%)
May 15, 2012 20.78 20.87 20.53 20.61 1,199,947 -0.14(-0.65%)
May 14, 2012 20.77 20.87 20.64 20.75 1,298,686 -0.17(-0.81%)
May 11, 2012 20.79 21.15 20.75 20.91 958,356 +0.01(+0.05%)
May 10, 2012 21.17 21.22 20.87 20.90 1,615,255 -0.11(-0.53%)
May 09, 2012 21.02 21.16 20.87 21.02 1,488,300 -0.18(-0.84%)
May 08, 2012 21.31 21.31 21.08 21.19 2,984,492 -0.22(-1.01%)
May 07, 2012 21.68 21.72 21.39 21.41 2,505,918 -0.26(-1.18%)
May 04, 2012 21.48 21.70 21.06 21.67 4,994,294 -0.14(-0.66%)
May 03, 2012 22.36 22.41 21.68 21.81 1,809,152 -0.54(-2.39%)
May 02, 2012 22.40 22.58 22.26 22.35 1,789,465 -0.27(-1.19%)
May 01, 2012 22.27 22.67 22.25 22.62 2,108,103 +0.24(+1.06%)
Apr 30, 2012 22.48 22.50 22.22 22.38 1,588,672 -0.14(-0.62%)
Apr 27, 2012 22.52 22.53 22.28 22.52 2,211,565 +0.08(+0.37%)
Apr 26, 2012 21.90 22.57 21.88 22.44 2,794,521 +0.48(+2.17%)
Apr 25, 2012 21.70 22.06 21.70 21.96 1,170,033 +0.40(+1.83%)
Apr 24, 2012 21.53 21.58 21.42 21.56 1,655,571 +0.01(+0.05%)
Apr 23, 2012 21.70 21.73 21.26 21.55 2,061,287 -0.35(-1.61%)
Apr 20, 2012 21.88 22.04 21.73 21.91 2,354,435 +0.13(+0.58%)
Apr 19, 2012 21.67 21.86 21.58 21.78 2,884,468 +0.17(+0.78%)
Apr 18, 2012 21.68 21.80 21.49 21.61 2,647,410 -0.27(-1.21%)
Apr 17, 2012 21.63 22.02 21.60 21.88 1,995,365 +0.33(+1.52%)
Apr 16, 2012 21.70 21.72 21.42 21.55 1,101,534 -0.00(-0.02%)
Apr 13, 2012 21.78 21.86 21.53 21.55 1,729,495 -0.35(-1.61%)
Apr 12, 2012 21.49 21.93 21.43 21.91 1,981,303 +0.47(+2.20%)
Apr 11, 2012 21.59 21.68 21.32 21.43 2,684,070 -0.03(-0.16%)
Apr 10, 2012 21.94 21.95 21.33 21.47 3,682,531 -0.44(-2.00%)
Apr 09, 2012 21.62 21.93 21.40 21.91 2,727,197 -0.10(-0.46%)
Apr 05, 2012 22.20 22.27 21.70 22.01 2,266,978 -0.26(-1.15%)
Apr 04, 2012 22.38 22.67 22.06 22.26 2,985,480 -0.34(-1.51%)
Apr 03, 2012 22.36 22.82 21.91 22.61 9,787,891 +0.56(+2.54%)
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.