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 (%)
Aug 31, 2021 158.30 160.03 157.45 159.01 2,111,578 +1.31(+0.83%)
Aug 30, 2021 161.10 162.38 157.44 157.70 2,360,781 -2.78(-1.73%)
Aug 27, 2021 157.75 160.76 157.03 160.47 2,394,056 +2.38(+1.50%)
Aug 26, 2021 160.32 160.65 158.00 158.10 1,859,013 -3.46(-2.14%)
Aug 25, 2021 164.25 164.25 161.49 161.56 1,632,099 -2.00(-1.23%)
Aug 24, 2021 162.49 164.38 162.49 163.56 2,235,305 +1.42(+0.87%)
Aug 23, 2021 160.99 162.90 160.88 162.15 2,219,991 +2.73(+1.71%)
Aug 20, 2021 159.12 160.44 158.59 159.42 3,894,696 +0.06(+0.04%)
Aug 19, 2021 161.32 162.48 158.87 159.36 3,832,216 -3.27(-2.01%)
Aug 18, 2021 163.09 165.09 162.12 162.63 2,504,494 -0.84(-0.51%)
Aug 17, 2021 163.12 164.90 162.95 163.47 3,739,284 -0.90(-0.55%)
Aug 16, 2021 166.62 166.96 163.67 164.37 2,236,149 -3.22(-1.92%)
Aug 13, 2021 164.21 168.16 162.45 167.58 3,181,481 +3.49(+2.13%)
Aug 12, 2021 166.20 166.37 162.72 164.09 3,397,786 -1.68(-1.01%)
Aug 11, 2021 167.06 167.06 164.57 165.77 4,378,120 -0.19(-0.11%)
Aug 10, 2021 169.79 170.77 165.48 165.96 4,428,154 -4.00(-2.35%)
Aug 09, 2021 172.34 173.39 168.89 169.96 3,286,366 -2.35(-1.36%)
Aug 06, 2021 168.16 175.27 167.06 172.31 3,500,314 +5.81(+3.49%)
Aug 05, 2021 162.33 166.75 162.24 166.50 2,655,686 +4.75(+2.94%)
Aug 04, 2021 164.37 166.08 160.38 161.75 4,116,057 -4.04(-2.44%)
Aug 03, 2021 170.58 172.54 161.11 165.78 7,273,532 -2.17(-1.29%)
Aug 02, 2021 189.73 191.01 166.81 167.95 8,740,495 -21.14(-11.18%)
Jul 30, 2021 187.99 190.54 187.38 189.09 2,184,329 +0.14(+0.07%)
Jul 29, 2021 188.75 190.85 188.60 188.95 1,524,748 +1.61(+0.86%)
Jul 28, 2021 188.69 189.83 186.64 187.34 1,717,418 -1.06(-0.56%)
Jul 27, 2021 185.93 190.99 185.93 188.40 1,801,409 +1.54(+0.83%)
Jul 26, 2021 188.03 188.65 186.14 186.85 1,301,684 -1.87(-0.99%)
Jul 23, 2021 188.36 189.96 187.84 188.72 985,188 +1.92(+1.03%)
Jul 22, 2021 187.84 188.62 185.61 186.80 1,115,044 -0.72(-0.39%)
Jul 21, 2021 185.44 187.70 184.39 187.53 1,198,911 +2.99(+1.62%)
Jul 20, 2021 182.45 186.17 182.17 184.53 1,485,573 +2.64(+1.45%)
Jul 19, 2021 187.77 187.95 180.26 181.90 2,468,133 -8.49(-4.46%)
Jul 16, 2021 191.56 192.48 190.32 190.38 1,500,289 -0.42(-0.22%)
Jul 15, 2021 188.01 192.24 187.95 190.80 2,610,184 +2.09(+1.11%)
Jul 14, 2021 188.16 189.44 187.44 188.71 3,005,570 +1.88(+1.00%)
Jul 13, 2021 184.87 188.29 184.68 186.83 2,019,194 +1.47(+0.79%)
Jul 12, 2021 185.07 185.69 184.12 185.37 1,771,840 -0.75(-0.40%)
Jul 09, 2021 185.84 189.49 185.49 186.12 1,880,378 +2.20(+1.20%)
Jul 08, 2021 185.09 185.62 183.41 183.92 1,469,918 -3.79(-2.02%)
Jul 07, 2021 188.97 189.46 187.54 187.71 1,269,519 -0.83(-0.44%)
Jul 06, 2021 188.65 189.66 187.27 188.54 1,850,731 -0.50(-0.26%)
Jul 02, 2021 188.71 189.46 188.22 189.04 1,091,438 +1.12(+0.60%)
Jul 01, 2021 183.69 188.26 183.48 187.92 1,561,310 +4.57(+2.49%)
Jun 30, 2021 183.96 184.50 182.63 183.35 1,387,899 +0.02(+0.01%)
Jun 29, 2021 185.73 186.52 183.22 183.33 1,345,591 -2.06(-1.11%)
Jun 28, 2021 188.64 189.32 183.92 185.40 1,331,030 -2.54(-1.35%)
Jun 25, 2021 187.62 188.45 186.78 187.94 2,230,530 +0.70(+0.38%)
Jun 24, 2021 188.42 188.82 186.27 187.23 1,817,316 +0.70(+0.38%)
Jun 23, 2021 189.43 189.43 186.16 186.53 1,374,678 -2.71(-1.43%)
Jun 22, 2021 189.55 190.07 187.59 189.24 1,135,693 -0.12(-0.06%)
Jun 21, 2021 187.48 190.47 186.01 189.35 1,326,310 +2.79(+1.49%)
Jun 18, 2021 187.31 189.72 186.39 186.57 2,150,582 -2.39(-1.26%)
Jun 17, 2021 187.57 192.01 187.42 188.95 1,781,154 +1.29(+0.69%)
Jun 16, 2021 190.37 191.13 186.84 187.66 1,439,528 -2.35(-1.23%)
Jun 15, 2021 188.55 190.78 186.84 190.01 1,477,632 +2.09(+1.11%)
Jun 14, 2021 189.18 189.31 186.36 187.92 2,858,913 -1.26(-0.67%)
Jun 11, 2021 187.75 189.95 187.62 189.18 1,181,606 +1.79(+0.95%)
Jun 10, 2021 187.71 188.58 186.80 187.39 1,329,970 -0.08(-0.04%)
Jun 09, 2021 187.92 189.43 187.35 187.47 1,312,534 +0.44(+0.23%)
Jun 08, 2021 187.31 188.69 186.86 187.03 1,710,755 +0.29(+0.16%)
Jun 07, 2021 189.98 190.57 186.26 186.74 1,300,847 -2.93(-1.54%)
Jun 04, 2021 190.19 191.25 189.11 189.67 896,754 +0.75(+0.40%)
Jun 03, 2021 189.40 190.36 187.76 188.92 1,482,393 -2.51(-1.31%)
Jun 02, 2021 190.13 193.14 189.55 191.43 2,169,707 +2.28(+1.20%)
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.