Skip to main content

Global Payments Inc (NY: GPN )

93.25 +1.04 (+1.13%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 146.56 149.52 145.96 149.09 2,990,156 +1.07(+0.73%)
May 30, 2019 143.92 148.84 143.34 148.01 3,084,768 +5.09(+3.56%)
May 29, 2019 143.24 143.81 140.54 142.92 3,418,871 -1.16(-0.81%)
May 28, 2019 143.08 150.25 143.08 144.08 7,703,853 -4.42(-2.98%)
May 24, 2019 146.92 153.63 146.63 148.51 5,457,501 +5.30(+3.70%)
May 23, 2019 144.86 144.86 142.72 143.20 671,594 -2.57(-1.77%)
May 22, 2019 145.43 146.78 145.02 145.78 586,178 +0.12(+0.09%)
May 21, 2019 145.10 146.08 144.83 145.65 585,633 +1.89(+1.31%)
May 20, 2019 143.41 144.91 142.71 143.76 715,798 -1.23(-0.85%)
May 17, 2019 145.45 146.50 144.95 144.99 872,766 -1.54(-1.05%)
May 16, 2019 144.25 147.34 144.07 146.53 862,862 +3.08(+2.14%)
May 15, 2019 141.09 144.27 141.09 143.45 901,886 +1.38(+0.97%)
May 14, 2019 139.57 143.10 139.57 142.07 1,102,988 +3.09(+2.22%)
May 13, 2019 139.12 139.86 138.43 138.98 949,907 -3.18(-2.24%)
May 10, 2019 140.38 142.30 138.95 142.17 911,202 +0.79(+0.56%)
May 09, 2019 138.71 141.43 138.06 141.37 600,805 +0.95(+0.68%)
May 08, 2019 139.26 141.00 139.24 140.42 617,831 +0.86(+0.62%)
May 07, 2019 141.91 142.98 138.41 139.56 800,435 -3.02(-2.12%)
May 06, 2019 138.40 143.02 138.40 142.58 983,982 +1.38(+0.97%)
May 03, 2019 140.65 141.77 139.74 141.21 834,536 +1.52(+1.09%)
May 02, 2019 139.41 141.64 137.49 139.69 1,874,957 +0.24(+0.17%)
May 01, 2019 142.19 142.68 139.43 139.45 1,797,363 -1.93(-1.36%)
Apr 30, 2019 141.35 142.76 140.02 141.37 1,185,610 +0.67(+0.47%)
Apr 29, 2019 140.65 141.21 139.65 140.71 904,107 +0.47(+0.34%)
Apr 26, 2019 139.37 140.24 138.44 140.23 588,732 +1.41(+1.02%)
Apr 25, 2019 138.07 139.21 137.84 138.82 806,033 +0.52(+0.38%)
Apr 24, 2019 138.21 138.83 137.79 138.29 833,978 -0.79(-0.57%)
Apr 23, 2019 136.45 139.50 136.18 139.09 1,005,442 +3.03(+2.23%)
Apr 22, 2019 134.88 136.19 134.51 136.06 686,007 +0.88(+0.65%)
Apr 18, 2019 134.07 135.32 133.79 135.18 822,861 +1.00(+0.74%)
Apr 17, 2019 134.92 134.99 133.89 134.18 759,726 -0.17(-0.13%)
Apr 16, 2019 134.71 135.32 133.87 134.36 748,110 +0.49(+0.37%)
Apr 15, 2019 134.49 134.83 133.64 133.86 807,819 -0.80(-0.60%)
Apr 12, 2019 133.44 134.70 133.27 134.67 770,993 +2.00(+1.51%)
Apr 11, 2019 133.04 133.16 131.97 132.66 731,080 +0.02(+0.01%)
Apr 10, 2019 132.21 133.01 132.16 132.64 886,152 +0.36(+0.27%)
Apr 09, 2019 131.57 132.65 131.55 132.28 538,143 +0.05(+0.04%)
Apr 08, 2019 132.31 132.31 130.64 132.24 904,699 -0.26(-0.20%)
Apr 05, 2019 131.57 132.53 131.34 132.50 828,647 +1.17(+0.89%)
Apr 04, 2019 133.40 134.05 130.75 131.33 1,740,257 -2.04(-1.53%)
Apr 03, 2019 134.58 134.92 133.15 133.37 1,102,342 -0.97(-0.72%)
Apr 02, 2019 134.27 134.68 133.81 134.34 815,111 +0.14(+0.10%)
Apr 01, 2019 133.45 134.42 133.19 134.20 901,067 +2.07(+1.57%)
Mar 29, 2019 131.58 132.38 131.00 132.13 891,364 +1.33(+1.01%)
Mar 28, 2019 130.21 131.00 129.64 130.80 1,179,867 +1.12(+0.87%)
Mar 27, 2019 130.54 131.66 128.57 129.68 708,559 -0.68(-0.52%)
Mar 26, 2019 129.64 130.47 129.09 130.36 817,818 +1.73(+1.35%)
Mar 25, 2019 129.33 129.49 127.98 128.63 821,894 -1.06(-0.82%)
Mar 22, 2019 131.22 131.99 129.62 129.69 722,638 -2.08(-1.58%)
Mar 21, 2019 128.09 132.28 128.09 131.77 687,754 +2.70(+2.09%)
Mar 20, 2019 130.05 130.47 128.18 129.07 1,264,988 -0.96(-0.74%)
Mar 19, 2019 130.00 131.30 129.74 130.03 1,060,027 +0.30(+0.23%)
Mar 18, 2019 130.66 132.72 129.02 129.73 1,172,138 -0.08(-0.06%)
Mar 15, 2019 127.92 130.18 127.92 129.81 1,272,934 +1.71(+1.34%)
Mar 14, 2019 128.51 129.28 127.73 128.09 1,038,554 -0.62(-0.48%)
Mar 13, 2019 128.16 130.16 127.75 128.71 1,238,656 +1.07(+0.84%)
Mar 12, 2019 128.03 128.23 126.90 127.64 1,006,350 +0.00(+0.00%)
Mar 11, 2019 126.29 127.74 126.28 127.64 871,511 +1.52(+1.20%)
Mar 08, 2019 124.18 126.19 123.99 126.12 1,114,418 +0.44(+0.35%)
Mar 07, 2019 125.34 125.92 124.49 125.68 1,789,877 +0.31(+0.25%)
Mar 06, 2019 125.88 126.71 125.19 125.38 991,156 -0.38(-0.30%)
Mar 05, 2019 126.48 126.60 125.47 125.75 1,078,309 -0.58(-0.46%)
Mar 04, 2019 127.58 127.90 125.21 126.33 1,307,220 -0.92(-0.72%)
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.