Global Payments Inc (NY: GPN )

136.23 +0.79 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 133.82 136.78 133.82 136.23 1,577,454 +0.79(+0.58%)
Aug 12, 2022 134.40 135.99 134.28 135.44 2,074,829 +1.89(+1.42%)
Aug 11, 2022 134.39 134.88 132.76 133.55 1,811,589 +0.95(+0.72%)
Aug 10, 2022 133.96 136.18 132.55 132.60 2,099,691 +2.22(+1.70%)
Aug 09, 2022 128.86 131.13 128.83 130.38 2,026,026 +1.05(+0.81%)
Aug 08, 2022 129.16 131.05 128.70 129.33 2,125,382 +1.33(+1.04%)
Aug 05, 2022 126.66 129.85 126.25 128.00 1,166,234 -0.60(-0.47%)
Aug 04, 2022 129.60 131.40 127.73 128.60 2,255,957 -1.55(-1.19%)
Aug 03, 2022 127.71 131.31 127.08 130.15 2,649,351 +3.70(+2.93%)
Aug 02, 2022 126.72 127.87 124.50 126.45 2,582,137 -1.53(-1.20%)
Aug 01, 2022 123.51 131.47 121.04 127.98 4,797,844 +5.66(+4.63%)
Jul 29, 2022 122.36 123.36 121.19 122.32 2,543,471 -0.19(-0.16%)
Jul 28, 2022 120.73 123.01 119.96 122.51 2,114,927 +2.19(+1.82%)
Jul 27, 2022 121.34 122.49 119.28 120.32 1,940,495 +0.50(+0.42%)
Jul 26, 2022 119.07 121.95 118.11 119.82 1,709,915 +1.35(+1.14%)
Jul 25, 2022 119.89 119.89 117.69 118.47 992,388 -0.24(-0.20%)
Jul 22, 2022 119.35 121.65 118.02 118.71 1,480,282 -1.56(-1.30%)
Jul 21, 2022 119.57 120.93 118.71 120.27 1,304,783 +0.40(+0.33%)
Jul 20, 2022 118.11 119.99 117.44 119.87 1,892,171 +1.60(+1.35%)
Jul 19, 2022 116.00 118.53 115.64 118.27 1,700,725 +5.03(+4.44%)
Jul 18, 2022 116.09 116.85 112.50 113.24 1,508,985 -1.56(-1.36%)
Jul 15, 2022 113.87 116.65 113.00 114.80 1,645,543 +3.47(+3.12%)
Jul 14, 2022 110.08 111.86 108.65 111.33 1,366,778 -1.40(-1.24%)
Jul 13, 2022 109.67 113.07 108.69 112.73 1,175,440 +0.62(+0.55%)
Jul 12, 2022 111.13 113.74 111.13 112.11 1,021,768 +0.57(+0.51%)
Jul 11, 2022 111.99 112.57 111.06 111.54 969,902 -1.74(-1.54%)
Jul 08, 2022 113.56 114.11 111.66 113.28 825,737 -0.36(-0.32%)
Jul 07, 2022 113.69 114.60 111.93 113.64 1,008,813 +0.29(+0.26%)
Jul 06, 2022 112.02 114.20 111.38 113.35 1,201,641 +1.52(+1.36%)
Jul 05, 2022 109.41 111.95 107.73 111.83 1,667,688 +0.90(+0.81%)
Jul 01, 2022 109.47 111.46 108.24 110.93 2,268,027 +0.29(+0.26%)
Jun 30, 2022 110.55 112.12 108.51 110.64 2,137,179 -2.13(-1.89%)
Jun 29, 2022 113.52 113.53 111.32 112.77 1,024,940 -0.58(-0.51%)
Jun 28, 2022 118.10 119.80 113.13 113.35 1,296,418 -3.67(-3.14%)
Jun 27, 2022 118.22 118.47 114.95 117.02 1,592,780 -1.84(-1.55%)
Jun 24, 2022 114.59 119.45 114.23 118.86 5,806,996 +5.96(+5.28%)
Jun 23, 2022 111.91 113.70 111.06 112.90 1,181,045 +1.60(+1.44%)
Jun 22, 2022 109.92 112.44 109.44 111.30 1,125,355 -0.22(-0.20%)
Jun 21, 2022 112.34 113.79 110.93 111.52 1,464,801 +1.27(+1.15%)
Jun 17, 2022 107.38 110.98 107.33 110.25 2,763,055 +3.27(+3.06%)
Jun 16, 2022 109.24 109.24 105.52 106.98 1,828,481 -5.87(-5.20%)
Jun 15, 2022 113.93 115.06 110.76 112.85 1,670,434 +0.70(+0.62%)
Jun 14, 2022 110.05 112.76 109.67 112.15 1,470,721 +2.00(+1.82%)
Jun 13, 2022 114.08 114.62 109.33 110.15 1,974,219 -7.29(-6.21%)
Jun 10, 2022 119.39 119.94 116.84 117.44 2,033,968 -4.65(-3.81%)
Jun 09, 2022 126.23 126.44 122.02 122.09 913,405 -5.64(-4.42%)
Jun 08, 2022 127.90 128.96 127.25 127.73 653,346 -1.15(-0.89%)
Jun 07, 2022 127.09 129.15 126.65 128.88 1,247,837 -0.29(-0.22%)
Jun 06, 2022 131.79 131.96 128.36 129.17 1,126,924 -0.51(-0.39%)
Jun 03, 2022 129.97 130.63 128.68 129.68 1,618,126 -1.87(-1.42%)
Jun 02, 2022 127.98 131.57 127.41 131.55 1,072,510 +4.04(+3.17%)
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.