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 29, 2015 50.50 50.51 50.08 50.42 1,346,044 -0.03(-0.06%)
May 28, 2015 50.42 50.55 50.10 50.44 921,194 +0.02(+0.04%)
May 27, 2015 50.38 50.59 50.21 50.43 1,198,696 +0.02(+0.05%)
May 26, 2015 50.58 50.72 50.02 50.40 961,404 -0.36(-0.71%)
May 22, 2015 50.71 50.76 50.76 50.76 1,441,411 -0.14(-0.28%)
May 21, 2015 50.18 51.08 50.14 50.91 1,367,367 +0.59(+1.18%)
May 20, 2015 50.57 50.68 50.02 50.31 1,763,602 -0.58(-1.15%)
May 19, 2015 50.96 51.23 50.76 50.90 1,380,844 +0.07(+0.13%)
May 18, 2015 50.20 50.97 50.20 50.83 1,276,218 +0.50(+1.00%)
May 15, 2015 50.54 50.94 50.23 50.33 1,267,226 -0.17(-0.34%)
May 14, 2015 50.13 50.65 49.85 50.50 1,427,407 +0.88(+1.78%)
May 13, 2015 49.00 49.63 48.94 49.62 1,036,718 +0.61(+1.25%)
May 12, 2015 49.01 49.17 48.70 49.01 936,323 -0.33(-0.68%)
May 11, 2015 49.26 49.54 49.02 49.34 850,047 +0.14(+0.28%)
May 08, 2015 49.53 49.53 49.07 49.20 1,254,968 +0.25(+0.51%)
May 07, 2015 48.80 49.11 48.60 48.95 1,045,614 +0.03(+0.07%)
May 06, 2015 49.04 49.20 48.75 48.91 1,149,163 +0.11(+0.22%)
May 05, 2015 48.48 48.95 48.41 48.81 1,152,859 +0.07(+0.15%)
May 04, 2015 48.82 49.16 48.69 48.73 743,933 -0.07(-0.15%)
May 01, 2015 48.72 49.12 48.36 48.81 777,376 +0.38(+0.79%)
Apr 30, 2015 48.79 49.18 48.30 48.43 1,339,689 -0.78(-1.59%)
Apr 29, 2015 48.65 49.40 48.28 49.21 905,919 +0.44(+0.91%)
Apr 28, 2015 48.83 49.08 48.30 48.76 1,081,768 -0.18(-0.37%)
Apr 27, 2015 49.18 49.28 48.71 48.95 570,865 -0.21(-0.42%)
Apr 24, 2015 49.17 49.26 48.75 49.15 730,110 +0.04(+0.08%)
Apr 23, 2015 49.15 49.26 49.01 49.12 695,395 -0.08(-0.16%)
Apr 22, 2015 49.26 49.47 48.75 49.19 973,061 +0.12(+0.24%)
Apr 21, 2015 48.62 49.26 48.31 49.08 1,275,469 +0.65(+1.34%)
Apr 20, 2015 48.44 48.59 48.26 48.43 1,660,668 +0.26(+0.54%)
Apr 17, 2015 47.72 48.18 47.55 48.17 2,414,287 +0.02(+0.04%)
Apr 16, 2015 48.29 48.50 47.99 48.15 1,262,893 -0.17(-0.35%)
Apr 15, 2015 47.81 48.71 47.54 48.32 1,893,707 +0.68(+1.43%)
Apr 14, 2015 47.37 47.83 47.17 47.64 1,112,371 +0.27(+0.56%)
Apr 13, 2015 48.17 48.29 47.37 47.37 1,358,109 -0.76(-1.59%)
Apr 10, 2015 48.12 48.25 47.68 48.14 1,621,706 +0.51(+1.06%)
Apr 09, 2015 47.91 48.20 47.14 47.63 2,612,281 +0.01(+0.02%)
Apr 08, 2015 46.00 48.27 45.88 47.62 4,637,279 +3.08(+6.92%)
Apr 07, 2015 44.82 44.91 44.38 44.54 2,198,784 -0.17(-0.39%)
Apr 06, 2015 44.06 45.01 43.92 44.71 1,922,654 +0.32(+0.73%)
Apr 02, 2015 44.22 44.39 44.39 44.39 1,448,736 +0.04(+0.10%)
Apr 01, 2015 44.29 44.39 43.66 44.34 897,709 +0.07(+0.16%)
Mar 31, 2015 44.29 44.53 43.94 44.27 874,207 +0.00(+0.01%)
Mar 30, 2015 43.52 44.31 43.41 44.27 1,454,018 +0.82(+1.89%)
Mar 27, 2015 43.40 43.77 43.17 43.45 974,575 +0.05(+0.12%)
Mar 26, 2015 43.02 43.51 42.62 43.39 1,775,080 +0.19(+0.44%)
Mar 25, 2015 44.25 44.25 43.21 43.21 1,983,880 -0.79(-1.79%)
Mar 24, 2015 44.20 44.49 43.92 43.99 1,338,962 -0.30(-0.69%)
Mar 23, 2015 44.46 44.68 44.28 44.30 762,065 -0.16(-0.36%)
Mar 20, 2015 45.12 45.37 44.45 44.46 1,736,303 -0.43(-0.96%)
Mar 19, 2015 45.12 45.31 44.50 44.89 1,164,992 +0.46(+1.04%)
Mar 18, 2015 44.16 44.66 43.76 44.42 1,279,671 +0.13(+0.29%)
Mar 17, 2015 43.65 44.45 43.65 44.29 966,143 +0.55(+1.25%)
Mar 16, 2015 43.25 43.78 43.16 43.75 1,035,397 +0.70(+1.62%)
Mar 13, 2015 43.56 43.59 42.73 43.05 812,197 -0.63(-1.44%)
Mar 12, 2015 43.31 43.75 43.30 43.68 850,111 +0.59(+1.38%)
Mar 11, 2015 42.50 43.15 42.34 43.08 1,094,044 +0.46(+1.09%)
Mar 10, 2015 43.43 43.45 42.60 42.62 1,036,852 -1.05(-2.40%)
Mar 09, 2015 43.79 43.96 43.55 43.67 837,022 -0.05(-0.12%)
Mar 06, 2015 44.43 44.54 43.53 43.72 884,420 -0.95(-2.12%)
Mar 05, 2015 44.61 44.84 44.23 44.67 510,325 +0.24(+0.53%)
Mar 04, 2015 44.36 44.50 44.43 44.43 476,656 +0.00(+0.01%)
Mar 03, 2015 44.72 44.82 44.34 44.43 684,670 -0.37(-0.83%)
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.