Skip to main content

Global Payments Inc (NY: GPN )

111.26 -0.81 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 134.11 136.36 133.14 134.16 1,835,317 -0.67(-0.49%)
Mar 30, 2022 136.87 137.51 133.36 134.83 1,976,613 -2.81(-2.04%)
Mar 29, 2022 136.03 138.79 135.29 137.64 2,074,218 +4.78(+3.60%)
Mar 28, 2022 133.41 133.68 130.80 132.86 1,438,331 -0.67(-0.50%)
Mar 25, 2022 132.97 133.68 132.09 133.52 1,780,938 +1.23(+0.93%)
Mar 24, 2022 131.55 132.76 130.96 132.29 1,140,080 +0.68(+0.51%)
Mar 23, 2022 132.96 133.86 131.15 131.61 1,637,653 -2.66(-1.98%)
Mar 22, 2022 132.66 135.68 132.44 134.27 1,791,834 +2.50(+1.90%)
Mar 21, 2022 132.35 132.70 130.63 131.77 1,823,124 -0.59(-0.45%)
Mar 18, 2022 130.38 132.52 129.68 132.36 3,255,929 +1.54(+1.18%)
Mar 17, 2022 128.94 130.87 127.78 130.82 1,707,468 -0.12(-0.09%)
Mar 16, 2022 128.10 130.97 127.35 130.93 1,539,284 +4.95(+3.93%)
Mar 15, 2022 125.48 126.96 123.68 125.98 1,561,147 +1.38(+1.11%)
Mar 14, 2022 125.07 127.12 123.74 124.60 1,221,067 +0.10(+0.08%)
Mar 11, 2022 126.36 126.36 124.13 124.50 1,153,636 -0.13(-0.10%)
Mar 10, 2022 122.30 125.01 122.30 124.63 1,168,844 -0.72(-0.57%)
Mar 09, 2022 124.17 125.83 123.53 125.35 1,410,238 +4.78(+3.97%)
Mar 08, 2022 119.10 124.34 118.38 120.56 2,075,850 +0.55(+0.46%)
Mar 07, 2022 124.96 125.20 119.95 120.01 2,694,843 -5.26(-4.20%)
Mar 04, 2022 126.99 127.94 122.71 125.28 2,971,588 -2.40(-1.88%)
Mar 03, 2022 133.50 133.78 126.94 127.67 2,126,462 -5.23(-3.93%)
Mar 02, 2022 125.92 133.41 125.92 132.90 2,867,636 +6.75(+5.35%)
Mar 01, 2022 129.78 131.31 124.99 126.15 2,334,021 -4.36(-3.34%)
Feb 28, 2022 132.06 133.12 128.64 130.51 3,182,910 -4.12(-3.06%)
Feb 25, 2022 132.57 135.44 132.15 134.63 1,771,307 +2.08(+1.57%)
Feb 24, 2022 127.01 132.77 125.74 132.56 3,779,205 +1.91(+1.46%)
Feb 23, 2022 133.37 134.06 130.34 130.65 1,941,544 -2.45(-1.84%)
Feb 22, 2022 132.38 134.43 131.49 133.09 2,404,823 -0.59(-0.44%)
Feb 18, 2022 133.68 0 -1.17(-0.86%)
Feb 17, 2022 139.40 139.90 134.69 134.85 2,383,865 -6.34(-4.49%)
Feb 16, 2022 140.51 141.84 139.37 141.19 2,203,872 +0.34(+0.24%)
Feb 15, 2022 142.69 144.19 139.82 140.84 3,233,112 -2.96(-2.05%)
Feb 14, 2022 143.56 145.34 142.49 143.80 1,870,660 +0.25(+0.18%)
Feb 11, 2022 143.32 146.91 142.78 143.55 2,198,651 +1.14(+0.80%)
Feb 10, 2022 139.47 149.70 138.98 142.40 2,981,987 -0.82(-0.57%)
Feb 09, 2022 143.12 144.96 142.14 143.22 2,550,831 +2.30(+1.63%)
Feb 08, 2022 141.28 141.43 137.28 140.92 3,179,186 -2.79(-1.94%)
Feb 07, 2022 143.24 145.10 141.27 143.71 1,962,426 +1.06(+0.74%)
Feb 04, 2022 140.01 143.61 139.33 142.66 2,378,328 +1.23(+0.87%)
Feb 03, 2022 145.43 141.22 141.42 2,376,626 -6.16(-4.18%)
Feb 02, 2022 148.73 149.67 146.31 147.59 2,090,485 -0.77(-0.52%)
Feb 01, 2022 145.96 149.01 144.97 148.36 1,808,505 +1.70(+1.16%)
Jan 31, 2022 142.25 146.73 146.66 2,464,311 +2.50(+1.73%)
Jan 28, 2022 138.12 144.14 138.04 144.16 3,006,720 +6.16(+4.47%)
Jan 27, 2022 138.83 141.48 136.37 138.00 2,634,961 +0.54(+0.39%)
Jan 26, 2022 138.72 141.41 136.43 137.46 2,546,718 +0.96(+0.70%)
Jan 25, 2022 135.54 138.02 132.24 136.50 2,104,358 -1.28(-0.93%)
Jan 24, 2022 135.03 138.07 131.90 137.78 3,226,830 +0.04(+0.03%)
Jan 21, 2022 143.18 143.18 137.60 137.74 2,473,546 -4.00(-2.82%)
Jan 20, 2022 142.86 146.17 141.47 141.75 1,775,558 -0.98(-0.69%)
Jan 19, 2022 143.92 145.73 142.61 142.72 1,884,106 -1.21(-0.84%)
Jan 18, 2022 146.32 147.75 142.30 143.94 2,292,933 -3.38(-2.29%)
Jan 14, 2022 147.31 0 +1.28(+0.88%)
Jan 13, 2022 145.55 148.52 145.45 146.03 1,599,694 +0.50(+0.34%)
Jan 12, 2022 145.53 146.65 141.83 145.53 1,715,628 -0.36(-0.25%)
Jan 11, 2022 144.33 146.66 142.63 145.89 2,448,776 +2.05(+1.42%)
Jan 10, 2022 147.54 148.12 140.28 143.85 2,560,480 -3.12(-2.12%)
Jan 07, 2022 146.83 150.45 146.63 146.97 2,757,378 -1.04(-0.70%)
Jan 06, 2022 144.85 150.27 144.36 148.01 4,585,266 +4.74(+3.31%)
Jan 05, 2022 142.30 148.10 141.88 143.27 5,164,964 +0.97(+0.68%)
Jan 04, 2022 140.10 143.29 137.72 142.30 4,072,609 +3.65(+2.63%)
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.