Skip to main content

Global Payments Inc (NY: GPN )

112.97 +1.71 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.29 22.45 21.82 21.92 3,257,775 -0.37(-1.66%)
Mar 30, 2010 22.11 22.43 22.11 22.29 2,197,073 +0.22(+0.98%)
Mar 29, 2010 21.94 22.08 21.88 22.07 1,048,166 +0.13(+0.59%)
Mar 26, 2010 21.83 21.96 21.83 21.94 1,747,337 +0.07(+0.33%)
Mar 25, 2010 21.86 21.98 21.65 21.87 1,387,543 +0.16(+0.75%)
Mar 24, 2010 22.21 22.21 21.64 21.70 1,698,771 -0.61(-2.74%)
Mar 23, 2010 22.53 22.53 22.14 22.32 1,010,866 -0.17(-0.77%)
Mar 22, 2010 22.08 22.50 22.02 22.49 966,438 +0.35(+1.56%)
Mar 19, 2010 22.42 22.58 22.01 22.14 1,815,312 -0.20(-0.90%)
Mar 18, 2010 22.14 22.43 22.14 22.34 1,058,436 +0.18(+0.82%)
Mar 17, 2010 21.69 22.28 21.69 22.16 1,856,807 +0.51(+2.36%)
Mar 16, 2010 21.47 21.66 21.37 21.65 811,978 +0.18(+0.85%)
Mar 15, 2010 21.36 21.51 21.34 21.47 1,177,706 -0.28(-1.28%)
Mar 12, 2010 21.81 21.88 21.56 21.75 1,349,412 -0.03(-0.13%)
Mar 11, 2010 21.82 21.82 21.54 21.78 1,375,259 -0.07(-0.33%)
Mar 10, 2010 22.20 22.20 21.75 21.85 2,361,374 +0.18(+0.84%)
Mar 09, 2010 21.20 21.85 21.18 21.67 2,848,224 +0.51(+2.43%)
Mar 08, 2010 21.00 21.20 20.98 21.15 952,594 +0.15(+0.71%)
Mar 05, 2010 20.65 21.06 20.59 21.00 1,544,594 +0.43(+2.11%)
Mar 04, 2010 20.59 20.69 20.47 20.57 1,350,903 -0.03(-0.16%)
Mar 03, 2010 20.90 20.91 20.59 20.60 1,641,948 -0.33(-1.59%)
Mar 02, 2010 21.05 21.12 20.72 20.93 1,865,314 -0.13(-0.59%)
Mar 01, 2010 20.67 21.08 20.67 21.06 2,507,435 +0.46(+2.24%)
Feb 26, 2010 20.70 20.71 20.48 20.60 2,046,955 -0.06(-0.30%)
Feb 25, 2010 20.57 20.74 20.45 20.66 1,487,010 -0.07(-0.35%)
Feb 24, 2010 20.60 20.78 20.51 20.73 1,453,209 +0.18(+0.87%)
Feb 23, 2010 20.62 20.75 20.45 20.55 2,985,406 -0.14(-0.70%)
Feb 22, 2010 21.01 21.05 20.68 20.70 1,999,782 -0.27(-1.31%)
Feb 19, 2010 21.01 21.09 20.85 20.97 2,219,680 -0.12(-0.57%)
Feb 18, 2010 20.95 21.21 20.93 21.09 2,634,187 +0.07(+0.32%)
Feb 17, 2010 21.45 21.55 20.95 21.03 3,730,303 -0.43(-2.00%)
Feb 16, 2010 21.52 21.56 21.32 21.45 2,946,351 +0.05(+0.22%)
Feb 12, 2010 21.81 21.41 21.41 21.41 5,518,123 -0.53(-2.41%)
Feb 11, 2010 21.77 21.99 21.55 21.94 724,310 +0.19(+0.86%)
Feb 10, 2010 21.80 21.89 21.65 21.75 769,307 -0.13(-0.59%)
Feb 09, 2010 21.87 21.98 21.67 21.88 1,122,001 +0.24(+1.11%)
Feb 08, 2010 21.67 21.82 21.48 21.64 1,473,567 -0.07(-0.33%)
Feb 05, 2010 21.72 21.91 21.53 21.71 2,648,514 -0.04(-0.20%)
Feb 04, 2010 22.32 22.32 21.69 21.75 2,692,706 -0.02(-0.09%)
Feb 03, 2010 21.66 21.91 21.66 21.77 1,657,963 -0.03(-0.13%)
Feb 02, 2010 21.61 21.89 21.53 21.80 1,549,792 +0.25(+1.14%)
Feb 01, 2010 21.50 21.65 21.19 21.56 1,580,819 +0.15(+0.70%)
Jan 29, 2010 21.80 21.80 21.41 21.41 2,144,452 -0.38(-1.72%)
Jan 28, 2010 22.55 22.56 21.76 21.78 2,621,612 -0.11(-0.51%)
Jan 27, 2010 21.65 21.91 21.62 21.89 2,604,912 +0.13(+0.60%)
Jan 26, 2010 21.70 21.93 21.60 21.76 2,024,731 -0.03(-0.13%)
Jan 25, 2010 22.04 22.04 21.60 21.79 2,082,532 -0.05(-0.22%)
Jan 22, 2010 22.07 22.18 21.83 21.84 2,516,470 -0.23(-1.02%)
Jan 21, 2010 22.50 22.62 22.01 22.07 3,166,752 -0.39(-1.76%)
Jan 20, 2010 22.32 22.49 22.11 22.46 2,274,180 -0.03(-0.15%)
Jan 19, 2010 22.40 22.52 22.27 22.49 2,139,594 +0.13(+0.60%)
Jan 15, 2010 22.61 22.36 22.36 22.36 4,866,163 -0.24(-1.06%)
Jan 14, 2010 22.88 23.05 22.58 22.60 3,099,071 -0.40(-1.74%)
Jan 13, 2010 22.96 23.08 22.75 23.00 2,265,466 +0.02(+0.08%)
Jan 12, 2010 22.95 23.02 22.70 22.98 2,402,294 -0.02(-0.10%)
Jan 11, 2010 23.54 23.56 22.80 23.00 4,595,219 -0.55(-2.35%)
Jan 08, 2010 23.67 23.93 23.21 23.56 6,690,760 -1.48(-5.90%)
Jan 07, 2010 25.19 25.21 24.91 25.03 2,565,069 -0.16(-0.63%)
Jan 06, 2010 25.31 25.37 25.03 25.19 1,692,326 -0.09(-0.36%)
Jan 05, 2010 25.25 25.38 25.10 25.28 1,339,354 -0.05(-0.21%)
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.