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 (%)
Aug 31, 2006 18.20 18.31 17.93 18.28 1,157,744 +0.09(+0.48%)
Aug 30, 2006 17.91 18.33 17.91 18.19 1,130,263 +0.21(+1.18%)
Aug 29, 2006 18.04 18.04 17.52 17.98 2,086,688 -0.11(-0.58%)
Aug 28, 2006 17.73 18.28 17.72 18.08 1,294,317 +0.31(+1.76%)
Aug 25, 2006 17.80 17.91 17.59 17.77 1,338,245 -0.05(-0.27%)
Aug 24, 2006 18.16 18.24 17.80 17.82 2,033,183 -0.30(-1.67%)
Aug 23, 2006 18.62 18.92 18.07 18.12 1,364,477 -0.54(-2.91%)
Aug 22, 2006 19.10 19.12 18.51 18.67 1,358,023 -0.43(-2.26%)
Aug 21, 2006 19.36 19.37 19.07 19.10 877,729 -0.29(-1.51%)
Aug 18, 2006 19.45 19.54 19.34 19.39 1,273,914 -0.06(-0.32%)
Aug 17, 2006 19.16 19.51 19.05 19.45 1,872,669 +0.51(+2.69%)
Aug 16, 2006 18.54 18.97 18.53 18.94 1,295,150 +0.46(+2.49%)
Aug 15, 2006 18.63 18.78 18.44 18.48 948,930 -0.10(-0.52%)
Aug 14, 2006 18.49 18.96 18.45 18.58 896,882 +0.07(+0.36%)
Aug 11, 2006 18.59 18.83 18.46 18.51 688,692 -0.12(-0.62%)
Aug 10, 2006 18.37 18.75 18.25 18.63 1,587,032 +0.05(+0.28%)
Aug 09, 2006 18.73 18.87 18.55 18.57 1,732,973 -0.06(-0.33%)
Aug 08, 2006 18.86 19.04 18.59 18.64 2,159,138 -0.22(-1.17%)
Aug 07, 2006 19.44 19.47 18.75 18.86 2,375,656 -0.65(-3.35%)
Aug 04, 2006 19.93 19.93 19.39 19.51 1,151,290 -0.32(-1.60%)
Aug 03, 2006 19.38 19.85 19.31 19.83 1,368,433 +0.21(+1.05%)
Aug 02, 2006 19.36 19.77 19.36 19.62 1,478,565 +0.14(+0.72%)
Aug 01, 2006 20.41 20.47 19.41 19.48 3,121,601 -0.95(-4.65%)
Jul 31, 2006 21.40 21.40 20.07 20.43 3,550,056 -1.09(-5.04%)
Jul 28, 2006 20.22 21.58 20.22 21.52 4,930,148 +2.23(+11.55%)
Jul 27, 2006 19.58 19.92 19.24 19.29 1,254,761 -0.18(-0.94%)
Jul 26, 2006 19.47 19.73 19.29 19.47 1,869,962 +0.05(+0.27%)
Jul 25, 2006 19.60 19.66 19.31 19.42 913,537 -0.20(-1.00%)
Jul 24, 2006 19.24 19.62 19.11 19.62 944,558 +0.55(+2.87%)
Jul 21, 2006 19.57 19.57 19.01 19.07 1,290,778 -0.53(-2.70%)
Jul 20, 2006 20.05 20.08 19.56 19.60 1,015,134 -0.46(-2.30%)
Jul 19, 2006 19.89 20.17 19.82 20.06 1,374,054 +0.32(+1.63%)
Jul 18, 2006 19.75 20.00 19.50 19.74 1,563,090 -0.01(-0.07%)
Jul 17, 2006 19.75 20.03 19.67 19.75 1,550,807 +0.12(+0.64%)
Jul 14, 2006 19.45 19.78 19.24 19.63 2,546,996 +0.17(+0.89%)
Jul 13, 2006 20.96 20.96 19.40 19.45 5,808,710 -1.50(-7.17%)
Jul 12, 2006 21.06 21.24 20.90 20.96 1,435,886 -0.10(-0.48%)
Jul 11, 2006 21.57 21.57 20.77 21.06 3,687,253 -0.73(-3.35%)
Jul 10, 2006 22.03 22.03 21.56 21.79 1,419,439 -0.25(-1.11%)
Jul 07, 2006 22.42 22.42 21.91 22.03 1,382,590 -0.38(-1.71%)
Jul 06, 2006 23.01 23.03 22.27 22.42 2,571,355 -0.53(-2.32%)
Jul 05, 2006 23.61 23.63 22.81 22.95 1,544,145 -0.82(-3.44%)
Jul 03, 2006 23.32 23.94 23.32 23.77 497,782 +0.45(+1.92%)
Jun 30, 2006 23.68 23.77 23.20 23.32 1,144,420 -0.28(-1.20%)
Jun 29, 2006 23.18 23.64 23.16 23.60 1,297,440 +0.45(+1.95%)
Jun 28, 2006 22.56 23.31 22.38 23.15 1,704,243 +0.39(+1.73%)
Jun 27, 2006 23.03 23.13 22.71 22.76 563,362 -0.31(-1.35%)
Jun 26, 2006 23.35 23.46 23.04 23.07 652,675 -0.21(-0.91%)
Jun 23, 2006 22.89 23.46 22.79 23.28 822,767 +0.47(+2.04%)
Jun 22, 2006 23.01 23.01 22.63 22.82 781,961 -0.29(-1.25%)
Jun 21, 2006 22.80 23.10 22.80 23.10 1,130,680 +0.37(+1.63%)
Jun 20, 2006 22.65 22.77 22.42 22.73 1,019,922 +0.08(+0.34%)
Jun 19, 2006 23.07 23.24 22.65 22.66 924,988 -0.43(-1.87%)
Jun 16, 2006 23.55 23.72 23.09 23.09 1,903,689 -0.46(-1.96%)
Jun 15, 2006 22.47 23.64 22.47 23.55 2,174,336 +1.08(+4.79%)
Jun 14, 2006 21.73 22.54 21.73 22.47 1,910,768 +0.77(+3.54%)
Jun 13, 2006 21.73 21.90 21.64 21.71 1,432,763 +0.02(+0.09%)
Jun 12, 2006 21.89 22.10 21.66 21.69 1,388,002 -0.16(-0.75%)
Jun 09, 2006 21.54 21.96 21.52 21.85 1,165,239 +0.31(+1.45%)
Jun 08, 2006 21.60 21.60 21.31 21.54 1,276,204 -0.17(-0.77%)
Jun 07, 2006 21.83 22.14 21.68 21.71 777,381 -0.17(-0.77%)
Jun 06, 2006 22.24 22.30 21.67 21.87 787,374 -0.28(-1.26%)
Jun 05, 2006 21.75 22.22 21.75 22.15 1,086,127 +0.12(+0.57%)
Jun 02, 2006 22.63 22.69 21.97 22.03 1,217,078 -0.41(-1.84%)
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.