Skip to main content

Global Payments Inc (NY: GPN )

122.77 -1.91 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 108.28 110.20 108.23 109.66 1,399,877 +1.89(+1.75%)
Apr 27, 2018 108.86 109.28 107.42 107.77 953,950 -1.03(-0.94%)
Apr 26, 2018 107.01 109.19 106.61 108.80 879,830 +2.55(+2.40%)
Apr 25, 2018 106.34 106.41 104.41 106.25 769,635 -0.12(-0.11%)
Apr 24, 2018 107.59 108.47 105.28 106.36 959,498 -0.58(-0.54%)
Apr 23, 2018 108.05 108.95 106.52 106.94 467,555 -1.00(-0.93%)
Apr 20, 2018 108.82 109.52 107.70 107.94 694,107 -1.03(-0.94%)
Apr 19, 2018 109.11 109.59 108.44 108.97 571,454 -0.21(-0.20%)
Apr 18, 2018 108.74 109.31 108.48 109.19 788,703 +0.63(+0.58%)
Apr 17, 2018 108.05 108.93 107.84 108.55 822,264 +1.42(+1.33%)
Apr 16, 2018 107.31 108.11 107.07 107.13 723,864 +0.50(+0.46%)
Apr 13, 2018 106.70 107.52 105.70 106.63 1,129,858 +0.36(+0.34%)
Apr 12, 2018 106.06 107.39 105.65 106.28 1,110,225 +0.83(+0.79%)
Apr 11, 2018 106.39 106.94 105.27 105.44 1,245,438 -1.93(-1.80%)
Apr 10, 2018 106.99 108.36 106.70 107.37 1,479,206 +2.14(+2.04%)
Apr 09, 2018 106.30 107.47 105.11 105.23 976,049 -0.28(-0.27%)
Apr 06, 2018 106.94 107.68 104.78 105.51 870,876 -2.52(-2.33%)
Apr 05, 2018 107.87 109.25 107.39 108.03 849,635 +0.92(+0.86%)
Apr 04, 2018 105.08 107.46 104.16 107.11 1,078,112 +0.75(+0.70%)
Apr 03, 2018 106.23 106.92 104.88 106.36 1,380,162 +0.45(+0.42%)
Apr 02, 2018 108.11 108.93 105.10 105.92 1,144,653 -2.26(-2.09%)
Mar 29, 2018 108.18 108.18 108.18 0 +1.40(+1.31%)
Mar 28, 2018 107.91 108.42 105.58 106.78 1,120,480 -1.01(-0.94%)
Mar 27, 2018 111.65 111.70 107.19 107.79 780,392 -3.19(-2.88%)
Mar 26, 2018 109.29 111.18 108.17 110.98 824,664 +3.13(+2.91%)
Mar 23, 2018 110.13 111.05 107.75 107.85 759,461 -2.26(-2.05%)
Mar 22, 2018 112.20 112.83 110.06 110.11 835,619 -2.93(-2.59%)
Mar 21, 2018 114.39 114.78 112.94 113.04 721,048 -1.14(-0.99%)
Mar 20, 2018 113.22 114.75 112.59 114.17 765,710 +1.12(+0.99%)
Mar 19, 2018 114.16 114.16 111.75 113.06 1,020,857 -1.42(-1.24%)
Mar 16, 2018 114.66 115.37 114.15 114.47 1,265,396 -0.19(-0.17%)
Mar 15, 2018 114.63 114.87 113.88 114.67 752,413 +0.33(+0.29%)
Mar 14, 2018 114.36 114.78 112.97 114.34 919,990 +0.61(+0.54%)
Mar 13, 2018 114.71 114.74 113.12 113.72 1,165,188 -0.56(-0.49%)
Mar 12, 2018 114.12 114.54 113.28 114.29 793,096 +0.59(+0.52%)
Mar 09, 2018 111.59 114.14 111.59 113.70 678,587 +2.61(+2.35%)
Mar 08, 2018 110.89 111.44 110.41 111.09 590,220 +0.21(+0.19%)
Mar 07, 2018 111.19 110.87 621,598 +0.13(+0.11%)
Mar 06, 2018 110.38 111.35 109.67 110.75 907,091 +0.44(+0.40%)
Mar 05, 2018 109.48 110.81 108.25 110.31 1,598,108 +0.27(+0.25%)
Mar 02, 2018 107.66 110.32 106.74 110.04 1,485,539 +1.94(+1.79%)
Mar 01, 2018 110.20 111.14 107.71 108.10 1,644,263 -1.88(-1.71%)
Feb 28, 2018 111.25 112.00 109.93 109.98 1,810,766 -0.79(-0.71%)
Feb 27, 2018 111.21 111.49 109.71 110.77 2,024,917 -0.48(-0.44%)
Feb 26, 2018 111.35 111.54 110.25 111.25 857,496 +0.23(+0.21%)
Feb 23, 2018 109.47 111.07 108.98 111.02 1,094,756 +2.37(+2.18%)
Feb 22, 2018 108.34 108.65 990,627 -0.21(-0.20%)
Feb 21, 2018 111.29 111.78 108.85 108.86 897,868 -2.42(-2.17%)
Feb 20, 2018 110.57 111.78 110.28 111.28 1,384,635 +0.37(+0.33%)
Feb 16, 2018 110.91 110.91 110.91 0 +1.94(+1.78%)
Feb 15, 2018 103.55 108.99 102.54 108.97 2,972,869 +4.63(+4.43%)
Feb 14, 2018 102.99 104.89 101.56 104.34 1,549,746 +0.71(+0.68%)
Feb 13, 2018 102.37 104.82 102.29 103.64 1,287,524 +0.44(+0.42%)
Feb 12, 2018 101.72 104.16 101.25 103.20 1,959,147 +2.40(+2.38%)
Feb 09, 2018 98.24 101.70 96.46 100.81 1,624,513 +3.24(+3.32%)
Feb 08, 2018 103.19 103.76 97.46 97.57 1,499,565 -5.56(-5.39%)
Feb 07, 2018 102.26 104.81 102.26 103.12 793,960 +0.30(+0.29%)
Feb 06, 2018 100.19 103.14 98.54 102.82 1,295,838 -0.22(-0.22%)
Feb 05, 2018 104.79 106.04 101.58 103.05 621,504 -2.40(-2.28%)
Feb 02, 2018 107.60 107.60 105.33 105.45 1,085,849 -2.78(-2.57%)
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.