Skip to main content

Global Payments Inc (NY: GPN )

98.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 100.89 100.89 97.95 98.55 5,308,398 -2.37(-2.35%)
Mar 16, 2023 98.37 101.18 96.57 100.92 3,091,307 +1.69(+1.70%)
Mar 15, 2023 97.02 99.28 95.41 99.23 3,642,877 -1.72(-1.70%)
Mar 14, 2023 99.15 101.48 98.92 100.95 2,942,416 +5.21(+5.44%)
Mar 13, 2023 97.99 98.49 93.81 95.74 3,431,854 -4.01(-4.02%)
Mar 10, 2023 104.03 104.44 99.35 99.75 2,396,005 -5.20(-4.95%)
Mar 09, 2023 109.17 109.17 104.74 104.95 1,303,240 -3.69(-3.40%)
Mar 08, 2023 108.44 109.30 107.50 108.64 1,555,211 +0.09(+0.08%)
Mar 07, 2023 112.03 112.51 108.55 108.55 1,693,527 -3.78(-3.37%)
Mar 06, 2023 112.68 114.15 112.25 112.33 937,721 -0.19(-0.17%)
Mar 03, 2023 111.11 112.69 110.74 112.52 998,982 +2.08(+1.88%)
Mar 02, 2023 110.99 111.51 109.72 110.44 1,375,642 -0.96(-0.86%)
Mar 01, 2023 111.30 111.88 109.67 111.40 1,340,618 -0.52(-0.46%)
Feb 28, 2023 113.20 113.62 111.82 111.92 1,516,797 -1.34(-1.18%)
Feb 27, 2023 113.06 113.97 112.13 113.25 1,695,045 +1.33(+1.19%)
Feb 24, 2023 111.44 112.12 110.67 111.93 1,550,557 -1.54(-1.35%)
Feb 23, 2023 114.57 115.14 112.37 113.46 1,326,108 -0.19(-0.17%)
Feb 22, 2023 113.14 114.09 112.81 113.65 1,038,687 +0.82(+0.72%)
Feb 21, 2023 114.64 114.91 112.62 112.84 1,418,377 -3.18(-2.74%)
Feb 17, 2023 116.27 116.70 114.47 116.02 1,457,482 -1.04(-0.89%)
Feb 16, 2023 115.66 118.15 115.23 117.06 1,479,058 -0.61(-0.52%)
Feb 15, 2023 114.48 118.60 114.48 117.66 2,337,065 +1.78(+1.53%)
Feb 14, 2023 113.76 117.89 112.91 115.89 2,510,995 +1.40(+1.22%)
Feb 13, 2023 116.57 116.71 113.31 114.49 3,679,813 -3.09(-2.63%)
Feb 10, 2023 113.42 118.47 112.73 117.58 3,212,372 +6.23(+5.59%)
Feb 09, 2023 113.03 114.66 111.29 111.36 2,204,501 +0.01(+0.01%)
Feb 08, 2023 113.33 113.82 110.94 111.35 1,081,178 -2.63(-2.31%)
Feb 07, 2023 110.54 114.35 110.37 113.98 1,605,787 +3.09(+2.79%)
Feb 06, 2023 111.36 112.50 110.59 110.89 1,401,108 -1.88(-1.67%)
Feb 03, 2023 113.32 114.18 112.03 112.78 1,529,713 -3.08(-2.66%)
Feb 02, 2023 116.86 118.82 115.44 115.86 1,690,933 +0.67(+0.58%)
Feb 01, 2023 112.36 115.96 111.80 115.19 1,369,420 +2.75(+2.45%)
Jan 31, 2023 109.84 112.53 109.68 112.44 1,262,301 +2.42(+2.20%)
Jan 30, 2023 111.21 111.66 109.83 110.01 1,319,155 -2.41(-2.15%)
Jan 27, 2023 112.04 113.06 111.25 112.43 1,270,405 +0.19(+0.17%)
Jan 26, 2023 112.52 112.89 110.74 112.24 1,210,577 +0.84(+0.75%)
Jan 25, 2023 110.07 111.64 108.53 111.40 1,232,622 -0.61(-0.54%)
Jan 24, 2023 113.17 114.44 111.70 112.01 1,023,578 -1.14(-1.00%)
Jan 23, 2023 111.90 113.92 110.88 113.14 1,442,374 +1.49(+1.33%)
Jan 20, 2023 108.95 111.84 108.18 111.66 1,306,780 +3.29(+3.04%)
Jan 19, 2023 107.27 109.08 106.81 108.37 1,386,479 -0.57(-0.52%)
Jan 18, 2023 112.28 113.16 108.91 108.94 1,964,504 -2.24(-2.02%)
Jan 17, 2023 110.48 111.68 108.43 111.18 2,494,291 +3.79(+3.53%)
Jan 13, 2023 106.98 108.15 106.06 107.39 1,359,950 -0.69(-0.64%)
Jan 12, 2023 105.66 108.13 105.51 108.08 1,544,861 +2.74(+2.60%)
Jan 11, 2023 105.58 106.03 104.38 105.33 1,143,723 +0.29(+0.28%)
Jan 10, 2023 106.15 106.69 104.42 105.05 1,118,016 -1.15(-1.08%)
Jan 09, 2023 104.95 107.34 104.71 106.19 1,451,920 +1.29(+1.23%)
Jan 06, 2023 103.21 105.73 102.71 104.91 2,007,282 +3.18(+3.13%)
Jan 05, 2023 102.27 102.68 100.75 101.72 1,196,698 -1.50(-1.45%)
Jan 04, 2023 101.12 103.71 100.75 103.22 1,739,436 +3.27(+3.27%)
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.