Skip to main content

Global Payments Inc (NY: GPN )

133.66 +1.89 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 128.83 129.70 127.53 128.82 1,807,857 -1.19(-0.92%)
May 27, 2022 126.94 130.03 126.89 130.01 1,010,136 +3.54(+2.80%)
May 26, 2022 124.58 126.96 124.58 126.47 965,357 +3.11(+2.52%)
May 25, 2022 119.64 124.55 119.49 123.36 1,239,206 +2.59(+2.14%)
May 24, 2022 121.15 121.72 118.29 120.78 1,143,082 -2.10(-1.71%)
May 23, 2022 121.82 123.01 118.73 122.88 1,561,258 +2.85(+2.38%)
May 20, 2022 120.08 120.43 116.65 120.03 1,124,006 +1.60(+1.35%)
May 19, 2022 116.01 120.10 115.58 118.43 1,229,597 +0.79(+0.67%)
May 18, 2022 119.36 120.53 117.09 117.64 1,759,562 -4.25(-3.48%)
May 17, 2022 121.24 121.91 118.46 121.89 1,376,076 +4.00(+3.39%)
May 16, 2022 119.08 120.36 116.82 117.89 1,395,388 -2.24(-1.87%)
May 13, 2022 117.33 121.75 117.04 120.13 1,527,665 +4.31(+3.72%)
May 12, 2022 113.81 116.66 112.85 115.82 1,815,359 +0.57(+0.49%)
May 11, 2022 116.02 119.13 114.25 115.25 1,569,070 -1.66(-1.42%)
May 10, 2022 118.60 119.79 113.46 116.91 2,488,089 +0.54(+0.46%)
May 09, 2022 116.88 118.53 114.92 116.37 2,597,659 -2.58(-2.16%)
May 06, 2022 122.59 122.87 118.51 118.95 2,150,808 -4.81(-3.88%)
May 05, 2022 128.97 130.07 122.36 123.75 2,338,513 -7.66(-5.83%)
May 04, 2022 126.39 131.96 124.70 131.41 2,144,298 +5.52(+4.38%)
May 03, 2022 120.14 128.59 120.14 125.90 3,484,711 +3.65(+2.98%)
May 02, 2022 131.11 131.24 116.75 122.25 7,273,014 -12.41(-9.21%)
Apr 29, 2022 139.57 141.25 134.11 134.66 2,737,540 -6.79(-4.80%)
Apr 28, 2022 135.96 141.47 135.96 141.45 2,853,910 +7.58(+5.66%)
Apr 27, 2022 129.09 135.16 129.09 133.87 2,382,663 +5.04(+3.91%)
Apr 26, 2022 131.68 132.34 128.30 128.83 1,289,621 -4.60(-3.45%)
Apr 25, 2022 131.39 133.73 128.15 133.43 1,737,171 +1.27(+0.96%)
Apr 22, 2022 138.74 138.81 131.82 132.16 1,919,829 -7.43(-5.32%)
Apr 21, 2022 142.64 143.38 139.00 139.59 1,304,471 -1.48(-1.05%)
Apr 20, 2022 143.26 144.22 140.98 141.08 1,487,132 -1.07(-0.75%)
Apr 19, 2022 138.32 142.72 138.02 142.15 1,574,646 +4.32(+3.13%)
Apr 18, 2022 137.60 140.65 136.79 137.83 1,290,908 +0.25(+0.19%)
Apr 14, 2022 136.28 139.59 136.14 137.58 1,851,177 +1.86(+1.37%)
Apr 13, 2022 131.22 136.22 131.22 135.72 1,346,881 +2.94(+2.21%)
Apr 12, 2022 134.25 135.34 131.81 132.78 1,425,023 -1.12(-0.84%)
Apr 11, 2022 131.73 134.87 131.39 133.90 1,223,154 +1.28(+0.96%)
Apr 08, 2022 131.78 133.94 130.78 132.62 1,528,215 +0.30(+0.22%)
Apr 07, 2022 135.76 135.77 130.21 132.33 2,370,634 -4.22(-3.09%)
Apr 06, 2022 135.83 137.33 134.10 136.54 2,190,106 -0.48(-0.35%)
Apr 05, 2022 138.40 139.04 136.50 137.03 1,683,490 -1.09(-0.79%)
Apr 04, 2022 137.42 139.19 137.37 138.12 1,705,246 +0.71(+0.52%)
Apr 01, 2022 135.54 137.56 134.26 137.41 1,573,043 +2.89(+2.15%)
Mar 31, 2022 134.47 136.72 133.50 134.52 1,830,417 -0.67(-0.49%)
Mar 30, 2022 137.23 137.88 133.71 135.19 1,971,336 -2.82(-2.04%)
Mar 29, 2022 136.40 139.16 135.65 138.01 2,068,680 +4.80(+3.60%)
Mar 28, 2022 133.76 134.03 131.15 133.21 1,434,491 -0.67(-0.50%)
Mar 25, 2022 133.33 134.04 132.44 133.88 1,776,184 +1.24(+0.93%)
Mar 24, 2022 131.90 133.11 131.31 132.64 1,137,036 +0.68(+0.51%)
Mar 23, 2022 133.32 134.21 131.50 131.96 1,633,280 -2.66(-1.98%)
Mar 22, 2022 133.01 136.04 132.80 134.63 1,787,050 +2.51(+1.90%)
Mar 21, 2022 132.70 133.05 130.98 132.12 1,818,256 -0.59(-0.44%)
Mar 18, 2022 130.73 132.88 130.03 132.71 3,247,236 +1.54(+1.18%)
Mar 17, 2022 129.29 131.22 128.12 131.17 1,702,910 -0.12(-0.09%)
Mar 16, 2022 128.44 131.32 127.69 131.28 1,535,174 +4.96(+3.93%)
Mar 15, 2022 125.82 127.30 124.01 126.32 1,556,979 +1.39(+1.11%)
Mar 14, 2022 125.41 127.47 124.07 124.93 1,217,807 +0.10(+0.08%)
Mar 11, 2022 126.69 126.69 124.46 124.84 1,150,556 -0.13(-0.10%)
Mar 10, 2022 122.62 125.35 122.62 124.96 1,165,724 -0.72(-0.57%)
Mar 09, 2022 124.50 126.17 123.86 125.68 1,406,473 +4.80(+3.97%)
Mar 08, 2022 119.42 124.67 118.70 120.88 2,070,308 +0.55(+0.46%)
Mar 07, 2022 125.30 125.54 120.28 120.33 2,687,649 -5.28(-4.20%)
Mar 04, 2022 127.33 128.28 123.04 125.61 2,963,654 -2.40(-1.88%)
Mar 03, 2022 133.85 134.14 127.28 128.02 2,120,785 -5.24(-3.93%)
Mar 02, 2022 126.26 133.77 126.26 133.25 2,859,980 +6.77(+5.35%)
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.