Skip to main content

Global Payments Inc (NY: GPN )

133.28 +1.51 (+1.15%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 112.28 112.70 110.91 111.01 1,529,261 -1.33(-1.18%)
Feb 27, 2023 112.13 113.04 111.21 112.33 1,708,974 +1.32(+1.19%)
Feb 24, 2023 110.53 111.21 109.77 111.02 1,563,298 -1.52(-1.35%)
Feb 23, 2023 113.64 114.20 111.45 112.54 1,337,005 -0.19(-0.17%)
Feb 22, 2023 112.22 113.16 111.89 112.73 1,047,222 +0.81(+0.72%)
Feb 21, 2023 113.71 113.97 111.70 111.92 1,430,032 -3.16(-2.74%)
Feb 17, 2023 115.32 115.75 113.54 115.07 1,469,459 -1.03(-0.89%)
Feb 16, 2023 114.72 117.18 114.29 116.10 1,491,211 -0.60(-0.52%)
Feb 15, 2023 113.55 117.64 113.55 116.70 2,356,269 +1.76(+1.53%)
Feb 14, 2023 112.84 116.93 111.98 114.94 2,531,628 +1.39(+1.22%)
Feb 13, 2023 115.62 115.75 112.38 113.56 3,710,051 -3.07(-2.63%)
Feb 10, 2023 112.50 117.50 111.81 116.62 3,238,769 +6.17(+5.59%)
Feb 09, 2023 112.10 113.73 110.38 110.45 2,222,615 +0.01(+0.01%)
Feb 08, 2023 112.41 112.90 110.04 110.44 1,090,062 -2.61(-2.31%)
Feb 07, 2023 109.64 113.42 109.47 113.05 1,618,982 +3.07(+2.79%)
Feb 06, 2023 110.45 111.58 109.69 109.99 1,412,621 -1.87(-1.67%)
Feb 03, 2023 112.40 113.25 111.11 111.86 1,542,283 -3.06(-2.66%)
Feb 02, 2023 115.90 117.85 114.50 114.91 1,704,828 +0.66(+0.58%)
Feb 01, 2023 111.44 115.01 110.89 114.25 1,380,673 +2.73(+2.45%)
Jan 31, 2023 108.95 111.61 108.79 111.52 1,272,673 +2.40(+2.20%)
Jan 30, 2023 110.30 110.75 108.94 109.12 1,329,994 -2.39(-2.15%)
Jan 27, 2023 111.12 112.13 110.34 111.51 1,280,844 +0.19(+0.17%)
Jan 26, 2023 111.60 111.97 109.84 111.32 1,220,524 +0.83(+0.75%)
Jan 25, 2023 109.18 110.73 107.64 110.49 1,242,751 -0.60(-0.54%)
Jan 24, 2023 112.24 113.51 110.79 111.09 1,031,989 -1.13(-1.01%)
Jan 23, 2023 110.99 112.99 109.97 112.22 1,454,227 +1.47(+1.33%)
Jan 20, 2023 108.06 110.93 107.30 110.75 1,317,518 +3.27(+3.04%)
Jan 19, 2023 106.39 108.20 105.94 107.48 1,397,872 -0.56(-0.52%)
Jan 18, 2023 111.36 112.23 108.02 108.05 1,980,647 -2.23(-2.02%)
Jan 17, 2023 109.58 110.77 107.54 110.27 2,514,787 +3.76(+3.53%)
Jan 13, 2023 106.11 107.27 105.20 106.51 1,371,125 -0.68(-0.64%)
Jan 12, 2023 104.80 107.25 104.65 107.20 1,557,555 +2.72(+2.60%)
Jan 11, 2023 104.72 105.17 103.53 104.48 1,153,121 +0.29(+0.28%)
Jan 10, 2023 105.29 105.82 103.57 104.19 1,127,203 -1.14(-1.08%)
Jan 09, 2023 104.09 106.47 103.85 105.33 1,463,851 +1.28(+1.23%)
Jan 06, 2023 102.37 104.87 101.87 104.05 2,023,776 +3.16(+3.13%)
Jan 05, 2023 101.44 101.84 99.93 100.89 1,206,531 -1.48(-1.45%)
Jan 04, 2023 100.30 102.87 99.93 102.38 1,753,729 +3.25(+3.27%)
Jan 03, 2023 99.64 100.94 97.98 99.13 1,865,711 +0.87(+0.89%)
Dec 30, 2022 97.04 98.29 96.68 98.26 1,389,559 +0.12(+0.12%)
Dec 29, 2022 96.11 98.77 95.69 98.14 1,366,999 +2.80(+2.94%)
Dec 28, 2022 96.83 97.70 95.04 95.34 1,170,964 -1.30(-1.34%)
Dec 27, 2022 95.47 96.97 95.32 96.64 1,586,495 +0.95(+0.99%)
Dec 23, 2022 93.26 96.00 93.06 95.69 1,470,033 +2.15(+2.30%)
Dec 22, 2022 93.64 94.15 91.55 93.54 1,605,475 -1.23(-1.29%)
Dec 21, 2022 93.77 95.37 93.45 94.77 1,824,942 +1.77(+1.90%)
Dec 20, 2022 91.37 93.27 91.33 93.00 3,062,522 +0.86(+0.93%)
Dec 19, 2022 93.27 93.52 91.29 92.14 3,033,317 -1.63(-1.74%)
Dec 16, 2022 93.10 94.46 91.76 93.77 5,107,627 -0.15(-0.16%)
Dec 15, 2022 95.83 96.47 93.46 93.92 2,996,826 -2.52(-2.62%)
Dec 14, 2022 98.03 98.82 95.00 96.44 3,811,681 -1.70(-1.73%)
Dec 13, 2022 102.07 102.28 97.61 98.14 2,502,304 -0.19(-0.19%)
Dec 12, 2022 96.77 98.63 96.30 98.33 2,478,821 +1.80(+1.86%)
Dec 09, 2022 96.55 97.66 96.07 96.53 2,118,338 -1.10(-1.12%)
Dec 08, 2022 98.44 99.71 97.00 97.63 1,702,607 +0.09(+0.09%)
Dec 07, 2022 96.64 97.58 94.93 97.54 2,713,321 +1.17(+1.22%)
Dec 06, 2022 99.98 100.10 95.55 96.36 2,330,275 -3.73(-3.73%)
Dec 05, 2022 100.48 101.47 99.48 100.09 2,503,336 -1.63(-1.60%)
Dec 02, 2022 100.55 102.05 100.07 101.72 2,434,220 -0.44(-0.43%)
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.