Skip to main content

Global Payments Inc (NY: GPN )

109.23 -2.34 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.37 21.53 20.42 20.76 4,831,819 -0.36(-1.68%)
Nov 29, 2007 20.91 21.27 20.75 21.11 2,269,013 +0.12(+0.55%)
Nov 28, 2007 20.94 21.30 20.85 21.00 4,249,635 +0.25(+1.23%)
Nov 27, 2007 20.80 21.08 20.64 20.74 4,523,733 -0.00(-0.02%)
Nov 26, 2007 21.00 21.12 20.64 20.75 1,167,566 -0.28(-1.32%)
Nov 23, 2007 20.89 21.10 20.66 21.02 263,623 +0.31(+1.48%)
Nov 21, 2007 20.67 20.89 20.45 20.72 707,578 +0.05(+0.23%)
Nov 20, 2007 20.55 20.87 20.36 20.67 1,772,902 +0.16(+0.80%)
Nov 19, 2007 21.02 21.23 20.50 20.51 1,487,205 -0.62(-2.95%)
Nov 16, 2007 21.17 21.33 20.97 21.13 868,959 +0.00(+0.00%)
Nov 15, 2007 21.27 21.27 20.86 21.13 1,125,503 -0.13(-0.61%)
Nov 14, 2007 21.62 21.62 21.12 21.26 1,069,280 -0.32(-1.49%)
Nov 13, 2007 21.31 21.59 21.05 21.58 1,347,897 +0.34(+1.60%)
Nov 12, 2007 21.51 21.98 21.24 21.24 1,301,669 -0.35(-1.62%)
Nov 09, 2007 21.62 21.89 21.31 21.59 1,443,684 -0.18(-0.84%)
Nov 08, 2007 22.12 22.17 21.16 21.77 1,942,689 -0.25(-1.13%)
Nov 07, 2007 22.23 22.31 21.71 22.02 1,382,672 -0.29(-1.31%)
Nov 06, 2007 22.33 22.40 21.99 22.32 734,232 +0.10(+0.43%)
Nov 05, 2007 22.49 22.68 22.02 22.22 1,413,734 -0.50(-2.22%)
Nov 02, 2007 22.87 22.99 22.50 22.72 1,233,785 -0.09(-0.38%)
Nov 01, 2007 22.60 23.14 22.22 22.81 2,072,759 -0.03(-0.13%)
Oct 31, 2007 22.43 22.84 22.11 22.84 920,809 +0.47(+2.10%)
Oct 30, 2007 22.26 22.45 21.93 22.37 651,355 +0.09(+0.41%)
Oct 29, 2007 22.08 22.29 21.98 22.28 909,148 +0.33(+1.49%)
Oct 26, 2007 22.08 22.24 21.78 21.95 569,102 +0.06(+0.26%)
Oct 25, 2007 22.09 22.19 21.71 21.89 902,693 -0.29(-1.32%)
Oct 24, 2007 21.59 22.20 21.37 22.19 2,356,373 +0.48(+2.21%)
Oct 23, 2007 21.78 21.81 21.45 21.71 1,090,728 -0.03(-0.15%)
Oct 22, 2007 21.18 21.85 21.18 21.74 971,202 +0.38(+1.80%)
Oct 19, 2007 21.86 22.09 21.36 21.36 922,475 -0.50(-2.29%)
Oct 18, 2007 21.59 21.93 21.49 21.86 871,041 +0.21(+0.98%)
Oct 17, 2007 21.71 21.74 21.33 21.64 1,309,165 +0.07(+0.31%)
Oct 16, 2007 21.41 21.66 21.28 21.58 1,065,948 +0.23(+1.06%)
Oct 15, 2007 21.49 21.49 21.24 21.35 666,972 -0.14(-0.67%)
Oct 12, 2007 21.37 21.64 21.37 21.50 520,584 +0.11(+0.52%)
Oct 11, 2007 21.69 21.92 21.25 21.38 1,394,541 -0.23(-1.07%)
Oct 10, 2007 21.54 21.74 21.37 21.62 891,240 +0.02(+0.11%)
Oct 09, 2007 21.22 21.59 21.01 21.59 1,096,350 +0.34(+1.60%)
Oct 08, 2007 20.94 21.31 20.82 21.25 1,440,353 -0.42(-1.95%)
Oct 05, 2007 21.25 21.67 21.12 21.67 1,261,480 +0.60(+2.83%)
Oct 04, 2007 21.20 21.40 21.04 21.08 1,538,639 -0.05(-0.23%)
Oct 03, 2007 21.07 21.40 21.07 21.13 2,017,368 -0.21(-0.97%)
Oct 02, 2007 21.33 21.50 21.15 21.33 1,660,664 -0.05(-0.25%)
Oct 01, 2007 21.24 21.44 20.61 21.38 2,779,504 +0.15(+0.70%)
Sep 28, 2007 20.89 21.80 20.84 21.24 4,396,023 +0.80(+3.92%)
Sep 27, 2007 20.28 20.43 19.81 20.43 1,858,694 +0.31(+1.53%)
Sep 26, 2007 20.63 20.63 19.82 20.13 2,191,868 -0.48(-2.35%)
Sep 25, 2007 20.17 20.65 20.06 20.61 1,657,540 +0.30(+1.49%)
Sep 24, 2007 20.19 20.31 19.72 20.31 1,308,332 +0.12(+0.62%)
Sep 21, 2007 20.29 20.31 20.02 20.18 2,691,213 +0.06(+0.31%)
Sep 20, 2007 20.17 20.18 19.79 20.12 963,289 -0.05(-0.24%)
Sep 19, 2007 20.13 20.24 20.00 20.17 958,291 +0.24(+1.23%)
Sep 18, 2007 19.53 19.99 19.51 19.92 1,657,124 +0.39(+2.02%)
Sep 17, 2007 19.56 19.68 19.41 19.53 709,036 -0.06(-0.32%)
Sep 14, 2007 19.14 19.67 18.95 19.59 750,474 +0.45(+2.36%)
Sep 13, 2007 19.33 19.40 19.13 19.14 575,349 -0.11(-0.55%)
Sep 12, 2007 18.83 19.39 18.74 19.25 973,076 +0.28(+1.47%)
Sep 11, 2007 18.65 18.97 18.69 18.97 716,948 +0.32(+1.70%)
Sep 10, 2007 19.02 19.02 18.46 18.65 718,198 -0.28(-1.50%)
Sep 07, 2007 18.98 19.21 18.74 18.94 1,580,286 -0.20(-1.05%)
Sep 06, 2007 19.03 19.21 18.82 19.14 485,809 +0.11(+0.55%)
Sep 05, 2007 19.03 19.17 18.88 19.03 537,243 -0.09(-0.48%)
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.