Skip to main content

Global Payments Inc (NY: GPN )

92.21 -1.68 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.23 20.43 20.11 20.23 2,201,971 -0.05(-0.26%)
May 27, 2010 20.07 20.28 19.97 20.28 1,916,929 +0.52(+2.62%)
May 26, 2010 19.86 20.10 19.66 19.76 3,443,520 +0.02(+0.10%)
May 25, 2010 19.44 19.77 19.26 19.74 12,647 -0.05(-0.27%)
May 24, 2010 20.06 20.15 19.79 19.79 2,666,967 -0.35(-1.76%)
May 21, 2010 19.54 20.16 19.29 20.15 4,386,008 +0.48(+2.46%)
May 20, 2010 19.70 19.89 19.66 19.66 4,962,330 -0.63(-3.09%)
May 19, 2010 20.27 20.58 20.03 20.29 3,853,555 -0.09(-0.42%)
May 18, 2010 20.45 20.65 20.25 20.38 22,822 +0.08(+0.40%)
May 17, 2010 19.96 20.33 19.91 20.30 3,866,071 +0.35(+1.75%)
May 14, 2010 19.95 20.44 19.81 19.95 4,061,821 -0.60(-2.92%)
May 13, 2010 20.10 20.69 20.00 20.55 4,855,089 +0.43(+2.14%)
May 12, 2010 19.80 20.13 19.80 20.12 1,903,309 +0.40(+2.02%)
May 11, 2010 19.79 19.91 19.71 19.72 9,554 -0.22(-1.11%)
May 10, 2010 19.86 19.94 19.77 19.94 3,212,078 +0.54(+2.79%)
May 07, 2010 20.61 20.61 19.26 19.40 5,925,647 -1.17(-5.69%)
May 06, 2010 20.51 21.32 20.00 20.57 7,140,603 +0.21(+1.02%)
May 05, 2010 20.43 20.66 20.34 20.36 2,822,804 -0.18(-0.90%)
May 04, 2010 20.57 20.58 20.30 20.54 2,358,767 -0.17(-0.81%)
May 03, 2010 20.51 20.85 20.42 20.71 2,727,123 +0.20(+0.96%)
Apr 30, 2010 21.17 21.40 20.49 20.51 3,277,389 -0.70(-3.32%)
Apr 29, 2010 21.34 21.36 21.09 21.22 2,295,865 -0.07(-0.32%)
Apr 28, 2010 21.44 21.56 21.24 21.28 1,713,462 -0.08(-0.38%)
Apr 27, 2010 21.68 21.80 21.32 21.37 2,958,790 -0.34(-1.57%)
Apr 26, 2010 21.95 22.05 21.70 21.71 2,251,879 -0.29(-1.33%)
Apr 23, 2010 21.69 22.01 21.56 22.00 2,428,769 +0.31(+1.44%)
Apr 22, 2010 21.66 21.76 21.47 21.69 2,593,462 -0.11(-0.51%)
Apr 21, 2010 21.80 21.86 21.41 21.80 5,578 +0.06(+0.26%)
Apr 20, 2010 22.03 22.06 21.65 21.74 440 -0.23(-1.05%)
Apr 19, 2010 21.91 21.98 21.54 21.97 4,038,753 -0.01(-0.04%)
Apr 16, 2010 21.80 22.26 21.75 21.98 5,734,823 +0.11(+0.53%)
Apr 15, 2010 21.46 21.89 21.44 21.86 3,986,908 +0.66(+3.10%)
Apr 14, 2010 21.00 21.22 20.87 21.21 2,882,876 +0.34(+1.63%)
Apr 13, 2010 21.00 21.03 20.77 20.87 2,280,183 -0.18(-0.84%)
Apr 12, 2010 20.64 21.07 20.64 21.04 2,665,340 +0.31(+1.50%)
Apr 09, 2010 20.87 20.90 20.56 20.73 1,975,759 -0.18(-0.87%)
Apr 08, 2010 21.04 21.13 20.84 20.92 2,924,588 -0.27(-1.27%)
Apr 07, 2010 21.58 21.63 21.07 21.18 3,751,938 -0.48(-2.23%)
Apr 06, 2010 21.37 21.77 21.20 21.67 2,867,801 +0.11(+0.49%)
Apr 05, 2010 21.93 21.93 21.32 21.56 4,179,269 -0.31(-1.40%)
Apr 01, 2010 23.11 21.87 21.87 21.87 15,092,309 +0.04(+0.20%)
Mar 31, 2010 22.19 22.36 21.73 21.83 3,271,263 -0.37(-1.66%)
Mar 30, 2010 22.02 22.34 22.02 22.19 2,206,170 +0.22(+0.98%)
Mar 29, 2010 21.85 21.99 21.79 21.98 1,052,506 +0.13(+0.59%)
Mar 26, 2010 21.74 21.87 21.74 21.85 1,754,571 +0.07(+0.33%)
Mar 25, 2010 21.77 21.89 21.56 21.78 1,393,288 +0.16(+0.75%)
Mar 24, 2010 22.12 22.12 21.55 21.61 1,705,804 -0.61(-2.74%)
Mar 23, 2010 22.44 22.44 22.05 22.22 1,015,051 -0.17(-0.77%)
Mar 22, 2010 21.99 22.41 21.93 22.40 970,439 +0.35(+1.56%)
Mar 19, 2010 22.33 22.49 21.92 22.05 1,822,829 -0.20(-0.90%)
Mar 18, 2010 22.05 22.33 22.05 22.25 1,062,818 +0.18(+0.83%)
Mar 17, 2010 21.60 22.19 21.60 22.07 1,864,495 +0.51(+2.36%)
Mar 16, 2010 21.38 21.57 21.28 21.56 815,340 +0.18(+0.85%)
Mar 15, 2010 21.27 21.42 21.25 21.38 1,182,582 -0.28(-1.28%)
Mar 12, 2010 21.72 21.79 21.47 21.66 1,355,000 -0.03(-0.13%)
Mar 11, 2010 21.73 21.73 21.45 21.69 1,380,953 -0.07(-0.33%)
Mar 10, 2010 22.11 22.11 21.66 21.76 2,371,151 +0.18(+0.84%)
Mar 09, 2010 21.12 21.76 21.09 21.58 2,860,017 +0.51(+2.43%)
Mar 08, 2010 20.92 21.12 20.90 21.06 956,538 +0.15(+0.71%)
Mar 05, 2010 20.56 20.98 20.50 20.92 1,550,989 +0.43(+2.11%)
Mar 04, 2010 20.50 20.60 20.38 20.48 1,356,496 -0.03(-0.16%)
Mar 03, 2010 20.81 20.82 20.51 20.52 1,648,746 -0.33(-1.59%)
Mar 02, 2010 20.96 21.03 20.64 20.85 1,873,037 -0.12(-0.59%)
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.