Skip to main content

Global Payments Inc (NY: GPN )

98.65 +0.46 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 99.34 99.49 97.53 98.65 1,963,604 +0.46(+0.47%)
Oct 03, 2024 97.32 98.63 97.25 98.19 1,502,788 +0.53(+0.54%)
Oct 02, 2024 100.02 100.02 96.57 97.66 3,394,628 -2.76(-2.75%)
Oct 01, 2024 101.15 101.88 99.89 100.42 2,609,536 -2.00(-1.95%)
Sep 30, 2024 100.22 102.57 100.22 102.42 2,831,923 +1.40(+1.39%)
Sep 27, 2024 98.65 101.52 97.85 101.02 2,796,684 +3.35(+3.43%)
Sep 26, 2024 97.80 98.35 96.42 97.67 4,559,317 +0.61(+0.63%)
Sep 25, 2024 100.76 101.00 96.01 97.06 8,009,187 -6.75(-6.50%)
Sep 24, 2024 111.21 117.96 102.50 103.81 9,982,500 -7.17(-6.46%)
Sep 23, 2024 111.24 112.88 110.59 110.98 2,112,325 +0.29(+0.26%)
Sep 20, 2024 112.30 112.30 109.86 110.69 2,684,940 -2.28(-2.02%)
Sep 19, 2024 113.49 114.05 111.47 112.97 2,046,508 +1.71(+1.54%)
Sep 18, 2024 111.97 113.20 111.17 111.26 1,058,621 -0.81(-0.72%)
Sep 17, 2024 112.17 112.88 111.00 112.07 1,255,349 +1.02(+0.92%)
Sep 16, 2024 110.84 111.53 109.74 111.05 984,407 +0.61(+0.55%)
Sep 13, 2024 109.54 111.23 109.54 110.44 1,192,170 +1.34(+1.23%)
Sep 12, 2024 109.34 109.75 106.94 109.10 1,209,398 +0.02(+0.02%)
Sep 11, 2024 108.04 109.36 105.73 109.08 1,348,709 -0.03(-0.03%)
Sep 10, 2024 109.89 109.90 107.41 109.11 1,873,893 -0.64(-0.58%)
Sep 09, 2024 108.50 110.85 108.12 109.75 1,861,366 +2.05(+1.90%)
Sep 06, 2024 108.49 110.02 107.43 107.70 2,127,728 -1.01(-0.93%)
Sep 05, 2024 110.40 110.40 108.02 108.71 1,301,993 -1.08(-0.98%)
Sep 04, 2024 109.22 111.09 108.94 109.79 1,439,149 +0.45(+0.41%)
Sep 03, 2024 109.83 110.97 108.75 109.34 1,265,651 -1.42(-1.28%)
Aug 30, 2024 110.91 111.19 110.00 110.76 2,018,259 +0.13(+0.12%)
Aug 29, 2024 108.99 111.58 108.39 110.63 1,472,932 +2.47(+2.29%)
Aug 28, 2024 109.52 109.94 107.39 108.15 1,578,353 -1.58(-1.44%)
Aug 27, 2024 109.77 110.40 109.25 109.73 899,855 -0.42(-0.38%)
Aug 26, 2024 110.90 111.86 109.79 110.15 991,357 -0.09(-0.08%)
Aug 23, 2024 109.57 110.30 108.96 110.24 1,045,964 +1.26(+1.15%)
Aug 22, 2024 109.30 110.81 108.86 108.98 1,112,573 -0.12(-0.11%)
Aug 21, 2024 109.14 109.29 107.75 109.10 1,507,340 +0.70(+0.64%)
Aug 20, 2024 109.64 109.70 108.12 108.40 1,254,609 -1.25(-1.14%)
Aug 19, 2024 109.13 110.07 108.92 109.65 1,257,867 +1.07(+0.98%)
Aug 16, 2024 107.86 109.44 107.72 108.58 2,098,187 +0.05(+0.05%)
Aug 15, 2024 106.48 109.03 106.48 108.53 2,993,178 +3.69(+3.52%)
Aug 14, 2024 103.92 105.15 103.61 104.84 2,179,231 +1.32(+1.27%)
Aug 13, 2024 100.82 104.07 100.33 103.52 2,534,724 +3.32(+3.32%)
Aug 12, 2024 101.84 102.61 99.96 100.20 2,059,405 -1.63(-1.60%)
Aug 09, 2024 103.75 104.19 101.72 101.83 2,130,317 -2.00(-1.92%)
Aug 08, 2024 100.19 104.29 99.75 103.82 3,680,257 +4.59(+4.62%)
Aug 07, 2024 97.35 101.65 96.60 99.23 3,820,402 +6.43(+6.92%)
Aug 06, 2024 92.41 94.77 91.80 92.81 2,967,524 +0.36(+0.39%)
Aug 05, 2024 92.79 94.45 91.90 92.45 2,543,425 -2.95(-3.10%)
Aug 02, 2024 96.28 96.53 93.78 95.40 1,969,945 -2.49(-2.55%)
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.