Skip to main content

Global Payments Inc (NY: GPN )

111.26 -0.81 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.28 22.45 21.82 21.91 3,258,090 -0.37(-1.66%)
Mar 30, 2010 22.11 22.43 22.11 22.28 2,197,286 +0.22(+0.98%)
Mar 29, 2010 21.94 22.08 21.88 22.07 1,048,268 +0.13(+0.59%)
Mar 26, 2010 21.83 21.96 21.83 21.94 1,747,506 +0.07(+0.33%)
Mar 25, 2010 21.86 21.98 21.64 21.87 1,387,677 +0.16(+0.75%)
Mar 24, 2010 22.21 22.21 21.64 21.70 1,698,935 -0.61(-2.74%)
Mar 23, 2010 22.53 22.53 22.14 22.31 1,010,964 -0.17(-0.77%)
Mar 22, 2010 22.08 22.50 22.01 22.49 966,532 +0.35(+1.56%)
Mar 19, 2010 22.42 22.58 22.01 22.14 1,815,488 -0.20(-0.90%)
Mar 18, 2010 22.14 22.42 22.14 22.34 1,058,538 +0.18(+0.82%)
Mar 17, 2010 21.68 22.28 21.68 22.16 1,856,987 +0.51(+2.36%)
Mar 16, 2010 21.47 21.65 21.37 21.65 812,057 +0.18(+0.85%)
Mar 15, 2010 21.36 21.51 21.34 21.47 1,177,820 -0.28(-1.28%)
Mar 12, 2010 21.81 21.88 21.55 21.75 1,349,543 -0.03(-0.13%)
Mar 11, 2010 21.82 21.82 21.54 21.77 1,375,392 -0.07(-0.33%)
Mar 10, 2010 22.20 22.20 21.75 21.85 2,361,602 +0.18(+0.84%)
Mar 09, 2010 21.20 21.85 21.18 21.66 2,848,500 +0.51(+2.43%)
Mar 08, 2010 21.00 21.20 20.98 21.15 952,686 +0.15(+0.71%)
Mar 05, 2010 20.64 21.06 20.59 21.00 1,544,743 +0.43(+2.11%)
Mar 04, 2010 20.59 20.69 20.47 20.57 1,351,033 -0.03(-0.16%)
Mar 03, 2010 20.89 20.90 20.59 20.60 1,642,107 -0.33(-1.59%)
Mar 02, 2010 21.05 21.12 20.72 20.93 1,865,495 -0.12(-0.59%)
Mar 01, 2010 20.67 21.08 20.67 21.06 2,507,677 +0.46(+2.24%)
Feb 26, 2010 20.70 20.71 20.48 20.60 2,047,153 -0.06(-0.30%)
Feb 25, 2010 20.57 20.74 20.45 20.66 1,487,154 -0.07(-0.35%)
Feb 24, 2010 20.60 20.78 20.51 20.73 1,453,350 +0.18(+0.87%)
Feb 23, 2010 20.62 20.75 20.45 20.55 2,985,695 -0.14(-0.70%)
Feb 22, 2010 21.01 21.04 20.68 20.70 1,999,976 -0.27(-1.31%)
Feb 19, 2010 21.01 21.09 20.85 20.97 2,219,895 -0.12(-0.57%)
Feb 18, 2010 20.95 21.21 20.92 21.09 2,634,442 +0.07(+0.32%)
Feb 17, 2010 21.45 21.55 20.95 21.02 3,730,664 -0.43(-2.00%)
Feb 16, 2010 21.52 21.56 21.32 21.45 2,946,636 +0.05(+0.22%)
Feb 12, 2010 21.80 21.40 21.40 21.40 5,518,657 -0.53(-2.41%)
Feb 11, 2010 21.76 21.99 21.55 21.93 724,380 +0.19(+0.86%)
Feb 10, 2010 21.79 21.89 21.65 21.75 769,381 -0.13(-0.59%)
Feb 09, 2010 21.87 21.98 21.67 21.88 1,122,109 +0.24(+1.11%)
Feb 08, 2010 21.67 21.82 21.48 21.63 1,473,710 -0.07(-0.33%)
Feb 05, 2010 21.72 21.91 21.53 21.71 2,648,771 -0.04(-0.20%)
Feb 04, 2010 22.31 22.31 21.69 21.75 2,692,967 -0.02(-0.09%)
Feb 03, 2010 21.65 21.91 21.65 21.77 1,658,123 -0.03(-0.13%)
Feb 02, 2010 21.61 21.89 21.52 21.80 1,549,942 +0.25(+1.14%)
Feb 01, 2010 21.50 21.64 21.19 21.55 1,580,972 +0.15(+0.70%)
Jan 29, 2010 21.79 21.79 21.40 21.40 2,144,660 -0.38(-1.72%)
Jan 28, 2010 22.54 22.55 21.76 21.78 2,621,866 -0.11(-0.51%)
Jan 27, 2010 21.65 21.91 21.62 21.89 2,605,165 +0.13(+0.60%)
Jan 26, 2010 21.70 21.93 21.60 21.76 2,024,927 -0.03(-0.13%)
Jan 25, 2010 22.03 22.03 21.60 21.79 2,082,733 -0.05(-0.22%)
Jan 22, 2010 22.07 22.17 21.83 21.84 2,516,714 -0.23(-1.02%)
Jan 21, 2010 22.50 22.62 22.01 22.06 3,167,058 -0.39(-1.76%)
Jan 20, 2010 22.32 22.49 22.11 22.46 2,274,401 -0.03(-0.15%)
Jan 19, 2010 22.40 22.52 22.27 22.49 2,139,801 +0.13(+0.60%)
Jan 15, 2010 22.61 22.36 22.36 22.36 4,866,634 -0.24(-1.06%)
Jan 14, 2010 22.88 23.05 22.58 22.60 3,099,371 -0.40(-1.74%)
Jan 13, 2010 22.96 23.08 22.75 23.00 2,265,685 +0.02(+0.08%)
Jan 12, 2010 22.94 23.02 22.70 22.98 2,402,526 -0.02(-0.10%)
Jan 11, 2010 23.53 23.55 22.79 23.00 4,595,664 -0.55(-2.35%)
Jan 08, 2010 23.66 23.92 23.20 23.55 6,691,408 -1.48(-5.90%)
Jan 07, 2010 25.19 25.20 24.91 25.03 2,565,318 -0.16(-0.63%)
Jan 06, 2010 25.31 25.37 25.03 25.19 1,692,490 -0.09(-0.36%)
Jan 05, 2010 25.25 25.38 25.09 25.28 1,339,484 -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.