Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Payments Inc (NY: GPN )

124.63 -2.84 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 97.59 98.91 97.17 97.95 1,486,099 +1.54(+1.60%)
Jun 29, 2023 97.28 97.89 96.31 96.41 1,465,881 -0.07(-0.07%)
Jun 28, 2023 95.43 96.50 94.57 96.48 2,326,451 +1.13(+1.19%)
Jun 27, 2023 96.54 97.29 95.17 95.35 2,319,755 -0.62(-0.64%)
Jun 26, 2023 97.55 98.79 95.78 95.96 2,110,667 -2.31(-2.35%)
Jun 23, 2023 98.23 98.91 97.55 98.27 1,636,749 -0.78(-0.78%)
Jun 22, 2023 98.54 99.07 97.49 99.04 927,404 -0.04(-0.04%)
Jun 21, 2023 99.96 99.97 98.26 99.08 2,820,805 -1.37(-1.37%)
Jun 20, 2023 98.66 101.42 98.49 100.46 2,672,977 +0.36(+0.36%)
Jun 16, 2023 101.91 101.91 99.48 100.10 3,774,610 -1.26(-1.25%)
Jun 15, 2023 99.83 102.06 99.55 101.36 2,716,463 -2.47(-2.38%)
May 08, 2023 104.41 104.77 103.21 103.83 1,074,181 -0.10(-0.10%)
May 05, 2023 102.16 104.02 101.98 103.93 1,683,762 +3.27(+3.25%)
May 04, 2023 102.29 102.83 99.99 100.65 2,719,796 -2.30(-2.23%)
May 03, 2023 100.19 105.60 100.19 102.95 3,655,441 +3.05(+3.06%)
May 02, 2023 102.16 103.15 96.56 99.90 4,615,038 -2.26(-2.21%)
May 01, 2023 107.60 108.55 101.72 102.16 6,100,236 -9.63(-8.61%)
Apr 28, 2023 109.04 112.18 108.35 111.79 3,284,671 +3.03(+2.79%)
Apr 27, 2023 105.35 108.88 105.12 108.76 2,974,225 +5.02(+4.84%)
Apr 26, 2023 104.08 106.18 103.38 103.74 1,528,302 -1.12(-1.07%)
Apr 25, 2023 106.39 107.10 104.78 104.86 1,540,741 -2.50(-2.33%)
Apr 24, 2023 108.20 108.30 106.66 107.36 1,516,408 -0.64(-0.60%)
Apr 21, 2023 108.56 109.06 107.78 108.00 1,007,024 -0.21(-0.19%)
Apr 20, 2023 108.45 108.82 107.44 108.21 1,310,504 -0.88(-0.81%)
Apr 19, 2023 109.56 109.71 107.67 109.09 1,313,001 +0.89(+0.83%)
Apr 18, 2023 107.97 108.83 106.92 108.20 2,580,444 -0.66(-0.60%)
Apr 17, 2023 106.59 108.92 106.30 108.86 1,604,323 +2.17(+2.04%)
Apr 14, 2023 106.50 107.61 106.00 106.68 1,181,709 +0.60(+0.56%)
Apr 13, 2023 104.35 106.93 104.34 106.09 1,497,391 +1.73(+1.66%)
Apr 12, 2023 107.31 107.64 104.13 104.35 1,733,580 -0.64(-0.61%)
Apr 11, 2023 104.54 105.89 103.89 105.00 1,864,629 +1.05(+1.01%)
Apr 10, 2023 103.51 104.38 102.22 103.95 1,500,204 -0.30(-0.28%)
Apr 06, 2023 102.68 104.55 102.22 104.24 1,580,238 +1.16(+1.13%)
Apr 05, 2023 101.56 103.68 101.40 103.08 1,768,017 +0.61(+0.60%)
Apr 04, 2023 105.12 105.22 102.19 102.47 1,930,375 -1.92(-1.84%)
Apr 03, 2023 104.23 104.75 103.63 104.39 1,466,630 +0.01(+0.01%)
Mar 31, 2023 102.65 104.61 102.64 104.38 2,128,641 +2.03(+1.99%)
Mar 30, 2023 104.11 104.96 102.21 102.35 2,108,266 -0.14(-0.14%)
Mar 29, 2023 100.57 102.71 100.05 102.49 2,155,060 +3.72(+3.77%)
Mar 28, 2023 97.97 99.07 97.49 98.77 1,492,609 +0.43(+0.43%)
Mar 27, 2023 99.47 100.89 97.89 98.34 2,188,780 +0.71(+0.73%)
Mar 24, 2023 96.21 97.83 95.00 97.63 1,610,607 -0.01(-0.01%)
Mar 23, 2023 98.14 100.10 96.41 97.64 1,642,995 -0.48(-0.49%)
Mar 22, 2023 101.20 101.82 98.08 98.11 1,546,691 -3.50(-3.45%)
Mar 21, 2023 101.30 102.58 99.98 101.61 2,497,436 +2.60(+2.62%)
Mar 20, 2023 98.38 100.17 97.92 99.02 2,382,103 +1.27(+1.30%)
Mar 17, 2023 100.07 100.07 97.15 97.75 5,352,018 -2.35(-2.35%)
Mar 16, 2023 97.57 100.36 95.78 100.10 3,116,708 +1.68(+1.70%)
Mar 15, 2023 96.22 98.47 94.63 98.42 3,672,812 -1.70(-1.70%)
Mar 14, 2023 98.34 100.66 98.11 100.12 2,966,594 +5.16(+5.44%)
Mar 13, 2023 97.19 97.69 93.05 94.96 3,460,054 -3.98(-4.02%)
Mar 10, 2023 103.18 103.59 98.54 98.94 2,415,693 -5.15(-4.95%)
Mar 09, 2023 108.28 108.28 103.88 104.09 1,313,949 -3.66(-3.40%)
Mar 08, 2023 107.55 108.40 106.62 107.75 1,567,990 +0.09(+0.08%)
Mar 07, 2023 111.11 111.59 107.66 107.66 1,707,443 -3.75(-3.37%)
Mar 06, 2023 111.76 113.22 111.33 111.41 945,426 -0.19(-0.17%)
Mar 03, 2023 110.20 111.77 109.84 111.60 1,007,191 +2.06(+1.88%)
Mar 02, 2023 110.09 110.60 108.82 109.54 1,386,946 -0.95(-0.86%)
Mar 01, 2023 110.39 110.97 108.78 110.49 1,351,634 -0.52(-0.46%)
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%)
Dec 01, 2022 102.37 103.95 101.72 102.17 2,085,281 -0.25(-0.24%)
Nov 30, 2022 97.88 103.15 97.38 102.41 3,096,950 +3.90(+3.96%)
Nov 29, 2022 98.48 99.27 97.34 98.51 2,946,189 +0.06(+0.06%)
Nov 28, 2022 99.00 100.22 98.14 98.46 1,864,349 -1.90(-1.90%)
Nov 25, 2022 98.97 101.07 98.91 100.36 980,756 +1.51(+1.53%)
Nov 23, 2022 97.10 99.80 97.06 98.85 1,381,145 +0.98(+1.00%)
Nov 22, 2022 95.26 98.25 94.39 97.87 2,027,248 +3.03(+3.19%)
Nov 21, 2022 96.28 96.47 93.43 94.84 2,235,653 -1.88(-1.94%)
Nov 18, 2022 98.68 100.54 95.78 96.72 2,170,423 +0.35(+0.36%)
Nov 17, 2022 96.02 96.55 95.14 96.37 2,666,156 -1.64(-1.67%)
Nov 16, 2022 100.52 100.57 97.76 98.01 3,305,641 -2.92(-2.89%)
Nov 15, 2022 104.13 104.62 99.78 100.93 2,438,603 -0.94(-0.92%)
Nov 14, 2022 100.73 103.36 100.73 101.87 2,467,265 -1.13(-1.10%)
Nov 11, 2022 101.28 103.84 100.72 103.00 3,456,625 +1.47(+1.45%)
Nov 10, 2022 100.63 102.76 99.78 101.53 2,692,647 +5.98(+6.26%)
Nov 09, 2022 97.73 97.75 94.97 95.55 2,515,011 -3.07(-3.11%)
Nov 08, 2022 98.70 100.63 97.72 98.62 1,965,094 +0.79(+0.81%)
Nov 07, 2022 97.09 97.89 94.19 97.83 2,959,256 +1.67(+1.73%)
Nov 04, 2022 94.24 96.59 92.80 96.17 4,824,608 +3.07(+3.30%)
Nov 03, 2022 102.80 102.93 92.75 93.10 7,983,886 -13.07(-12.31%)
Nov 02, 2022 111.76 106.08 106.16 3,785,714 -6.01(-5.36%)
Nov 01, 2022 113.55 114.60 111.62 112.17 3,187,710 -0.58(-0.52%)
Oct 31, 2022 122.37 122.52 112.14 112.75 5,629,367 -10.90(-8.82%)
Oct 28, 2022 120.80 123.94 120.27 123.66 2,689,774 +3.39(+2.82%)
Oct 27, 2022 119.06 120.29 117.58 120.27 2,578,292 +1.24(+1.05%)
Oct 26, 2022 117.72 122.27 117.62 119.02 2,047,492 +2.40(+2.06%)
Oct 25, 2022 114.44 116.96 114.36 116.62 1,620,457 +2.49(+2.18%)
Oct 24, 2022 113.31 114.82 111.86 114.14 1,415,944 +1.39(+1.23%)
Oct 21, 2022 110.98 113.09 109.37 112.75 1,641,482 +1.45(+1.30%)
Oct 20, 2022 111.49 113.73 110.81 111.29 1,675,077 +0.11(+0.10%)
Oct 19, 2022 110.53 112.75 110.34 111.19 1,450,905 -0.99(-0.88%)
Oct 18, 2022 113.48 113.95 110.97 112.17 2,059,853 +0.77(+0.69%)
Oct 17, 2022 111.25 112.54 110.96 111.40 1,657,997 +2.79(+2.57%)
Oct 14, 2022 110.30 112.09 108.35 108.61 1,986,617 +0.07(+0.06%)
Oct 13, 2022 103.20 109.11 102.86 108.54 1,643,959 +2.77(+2.62%)
Oct 12, 2022 106.32 106.88 104.97 105.77 1,661,611 -0.62(-0.58%)
Oct 11, 2022 107.80 107.91 104.53 106.39 1,654,075 -1.91(-1.77%)
Oct 10, 2022 110.71 110.92 107.01 108.30 1,394,851 -2.46(-2.22%)
Oct 07, 2022 110.30 110.94 108.93 110.76 1,771,469 -1.05(-0.94%)
Oct 06, 2022 115.23 115.34 111.71 111.81 3,191,840 -3.86(-3.34%)
Oct 05, 2022 112.68 116.24 112.63 115.67 1,207,360 +1.05(+0.91%)
Oct 04, 2022 111.66 114.81 111.06 114.62 1,842,945 +5.34(+4.89%)
Oct 03, 2022 107.93 109.75 106.84 109.28 2,030,485 +2.65(+2.49%)
Sep 30, 2022 107.78 109.72 106.55 106.63 1,772,514 -1.47(-1.36%)
Sep 29, 2022 108.04 109.04 105.62 108.10 1,662,433 -1.17(-1.07%)
Sep 28, 2022 106.36 109.70 105.75 109.27 1,712,591 +2.70(+2.54%)
Sep 27, 2022 111.20 111.66 106.10 106.57 2,460,279 -3.77(-3.42%)
Sep 26, 2022 113.17 114.62 109.82 110.34 3,047,793 -3.19(-2.81%)
Sep 23, 2022 112.96 113.61 110.40 113.53 2,778,618 -1.04(-0.90%)
Sep 22, 2022 118.55 119.26 113.62 114.56 3,190,400 -4.58(-3.84%)
Sep 21, 2022 123.58 124.31 119.02 119.14 2,688,955 -3.38(-2.76%)
Sep 20, 2022 123.95 124.73 121.58 122.52 2,799,472 -2.77(-2.21%)
Sep 19, 2022 127.61 128.33 124.11 125.30 2,818,726 -3.66(-2.84%)
Sep 16, 2022 127.90 129.32 126.27 128.96 3,793,078 -0.74(-0.57%)
Sep 15, 2022 129.93 133.61 129.04 129.70 3,042,450 -0.77(-0.59%)
Sep 14, 2022 129.94 133.55 129.48 130.47 3,173,292 +0.28(+0.22%)
Sep 13, 2022 130.38 132.04 129.66 130.18 3,880,785 -4.22(-3.14%)
Sep 12, 2022 131.64 134.59 131.17 134.41 2,194,703 +3.77(+2.89%)
Sep 09, 2022 130.95 131.24 129.10 130.64 1,831,311 +0.89(+0.68%)
Sep 08, 2022 127.00 130.17 126.42 129.75 2,558,817 +1.96(+1.53%)
Sep 07, 2022 124.33 128.43 124.32 127.79 3,311,759 +3.36(+2.70%)
Sep 06, 2022 123.27 124.52 121.33 124.43 2,283,934 +2.25(+1.84%)
Sep 02, 2022 124.44 125.16 121.47 122.19 1,657,444 -0.79(-0.64%)
Sep 01, 2022 121.81 123.02 119.62 122.97 1,966,958 +0.61(+0.50%)
Aug 31, 2022 123.83 124.24 122.17 122.36 2,048,980 -0.46(-0.38%)
Aug 30, 2022 123.68 124.24 121.97 122.83 1,748,989 -0.12(-0.10%)
Aug 29, 2022 121.95 124.51 121.40 122.94 1,702,022 -0.31(-0.25%)
Aug 26, 2022 128.15 128.43 123.11 123.25 1,574,320 -4.67(-3.65%)
Aug 25, 2022 126.19 128.01 125.53 127.92 1,233,370 +1.84(+1.46%)
Aug 24, 2022 127.09 127.49 125.65 126.08 1,273,850 -0.73(-0.57%)
Aug 23, 2022 127.38 129.11 126.71 126.80 1,177,865 -1.20(-0.94%)
Aug 22, 2022 128.56 129.81 127.53 128.01 1,210,447 -2.81(-2.15%)
Aug 19, 2022 131.35 132.00 130.11 130.81 1,533,565 -1.41(-1.07%)
Aug 18, 2022 131.37 132.58 130.66 132.22 1,459,013 +0.55(+0.42%)
Aug 17, 2022 131.75 132.89 131.23 131.67 1,405,147 -2.43(-1.81%)
Aug 16, 2022 132.97 134.82 131.27 134.10 1,439,777 -0.08(-0.06%)
Aug 15, 2022 131.81 134.72 131.81 134.18 1,601,534 +0.78(+0.58%)
Aug 12, 2022 132.38 133.94 132.26 133.40 2,106,502 +1.86(+1.42%)
Aug 11, 2022 132.37 132.85 130.76 131.54 1,839,244 +0.94(+0.72%)
Aug 10, 2022 131.95 134.13 130.56 130.61 2,131,744 +2.19(+1.70%)
Aug 09, 2022 126.92 129.16 126.89 128.42 2,056,954 +1.03(+0.81%)
Aug 08, 2022 127.22 129.08 126.77 127.39 2,157,827 +1.31(+1.04%)
Aug 05, 2022 124.76 127.90 124.35 126.08 1,184,037 -0.59(-0.47%)
Aug 04, 2022 127.65 129.42 125.81 126.67 2,290,395 -1.53(-1.19%)
Aug 03, 2022 125.79 129.34 125.17 128.19 2,689,795 +3.64(+2.93%)
Aug 02, 2022 124.81 125.95 122.63 124.55 2,621,555 -1.51(-1.20%)
Aug 01, 2022 121.65 129.50 119.22 126.06 4,871,086 +5.58(+4.63%)
Jul 29, 2022 120.52 121.50 119.37 120.48 2,582,298 -0.19(-0.15%)
Jul 28, 2022 118.92 121.15 118.16 120.67 2,147,212 +2.16(+1.82%)
Jul 27, 2022 119.52 120.65 117.48 118.51 1,970,117 +0.49(+0.42%)
Jul 26, 2022 117.28 120.12 116.33 118.02 1,736,018 +1.33(+1.14%)
Jul 25, 2022 118.09 118.09 115.92 116.69 1,007,537 -0.24(-0.20%)
Jul 22, 2022 117.56 119.82 116.25 116.92 1,502,879 -1.54(-1.30%)
Jul 21, 2022 117.77 119.11 116.92 118.46 1,324,701 +0.39(+0.33%)
Jul 20, 2022 116.33 118.19 115.67 118.07 1,921,056 +1.58(+1.35%)
Jul 19, 2022 114.26 116.75 113.90 116.49 1,726,687 +4.95(+4.44%)
Jul 18, 2022 114.34 115.09 110.81 111.54 1,532,020 -1.54(-1.36%)
Jul 15, 2022 112.16 114.90 111.30 113.07 1,670,663 +3.42(+3.12%)
Jul 14, 2022 108.42 110.18 107.02 109.66 1,387,642 -1.38(-1.24%)
Jul 13, 2022 108.02 111.37 107.05 111.03 1,193,383 +0.61(+0.55%)
Jul 12, 2022 109.46 112.03 109.46 110.42 1,037,365 +0.56(+0.51%)
Jul 11, 2022 110.31 110.88 109.39 109.86 984,708 -1.71(-1.54%)
Jul 08, 2022 111.85 112.39 109.98 111.58 838,342 -0.35(-0.32%)
Jul 07, 2022 111.98 112.88 110.25 111.93 1,024,213 +0.28(+0.26%)
Jul 06, 2022 110.34 112.48 109.70 111.65 1,219,984 +1.50(+1.36%)
Jul 05, 2022 107.77 110.27 106.11 110.15 1,693,146 +0.89(+0.81%)
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.