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, 2022 123.83 124.24 122.17 122.36 2,048,980 -0.46(-0.38%)
Aug 30, 2022 123.68 124.24 121.97 122.83 1,748,989 -0.12(-0.10%)
Aug 29, 2022 121.95 124.51 121.40 122.94 1,702,022 -0.31(-0.25%)
Aug 26, 2022 128.15 128.43 123.11 123.25 1,574,320 -4.67(-3.65%)
Aug 25, 2022 126.19 128.01 125.53 127.92 1,233,370 +1.84(+1.46%)
Aug 24, 2022 127.09 127.49 125.65 126.08 1,273,850 -0.73(-0.57%)
Aug 23, 2022 127.38 129.11 126.71 126.80 1,177,865 -1.20(-0.94%)
Aug 22, 2022 128.56 129.81 127.53 128.01 1,210,447 -2.81(-2.15%)
Aug 19, 2022 131.35 132.00 130.11 130.81 1,533,565 -1.41(-1.07%)
Aug 18, 2022 131.37 132.58 130.66 132.22 1,459,013 +0.55(+0.42%)
Aug 17, 2022 131.75 132.89 131.23 131.67 1,405,147 -2.43(-1.81%)
Aug 16, 2022 132.97 134.82 131.27 134.10 1,439,777 -0.08(-0.06%)
Aug 15, 2022 131.81 134.72 131.81 134.18 1,601,534 +0.78(+0.58%)
Aug 12, 2022 132.38 133.94 132.26 133.40 2,106,502 +1.86(+1.42%)
Aug 11, 2022 132.37 132.85 130.76 131.54 1,839,244 +0.94(+0.72%)
Aug 10, 2022 131.95 134.13 130.56 130.61 2,131,744 +2.19(+1.70%)
Aug 09, 2022 126.92 129.16 126.89 128.42 2,056,954 +1.03(+0.81%)
Aug 08, 2022 127.22 129.08 126.77 127.39 2,157,827 +1.31(+1.04%)
Aug 05, 2022 124.76 127.90 124.35 126.08 1,184,037 -0.59(-0.47%)
Aug 04, 2022 127.65 129.42 125.81 126.67 2,290,395 -1.53(-1.19%)
Aug 03, 2022 125.79 129.34 125.17 128.19 2,689,795 +3.64(+2.93%)
Aug 02, 2022 124.81 125.95 122.63 124.55 2,621,555 -1.51(-1.20%)
Aug 01, 2022 121.65 129.50 119.22 126.06 4,871,086 +5.58(+4.63%)
Jul 29, 2022 120.52 121.50 119.37 120.48 2,582,298 -0.19(-0.15%)
Jul 28, 2022 118.92 121.15 118.16 120.67 2,147,212 +2.16(+1.82%)
Jul 27, 2022 119.52 120.65 117.48 118.51 1,970,117 +0.49(+0.42%)
Jul 26, 2022 117.28 120.12 116.33 118.02 1,736,018 +1.33(+1.14%)
Jul 25, 2022 118.09 118.09 115.92 116.69 1,007,537 -0.24(-0.20%)
Jul 22, 2022 117.56 119.82 116.25 116.92 1,502,879 -1.54(-1.30%)
Jul 21, 2022 117.77 119.11 116.92 118.46 1,324,701 +0.39(+0.33%)
Jul 20, 2022 116.33 118.19 115.67 118.07 1,921,056 +1.58(+1.35%)
Jul 19, 2022 114.26 116.75 113.90 116.49 1,726,687 +4.95(+4.44%)
Jul 18, 2022 114.34 115.09 110.81 111.54 1,532,020 -1.54(-1.36%)
Jul 15, 2022 112.16 114.90 111.30 113.07 1,670,663 +3.42(+3.12%)
Jul 14, 2022 108.42 110.18 107.02 109.66 1,387,642 -1.38(-1.24%)
Jul 13, 2022 108.02 111.37 107.05 111.03 1,193,383 +0.61(+0.55%)
Jul 12, 2022 109.46 112.03 109.46 110.42 1,037,365 +0.56(+0.51%)
Jul 11, 2022 110.31 110.88 109.39 109.86 984,708 -1.71(-1.54%)
Jul 08, 2022 111.85 112.39 109.98 111.58 838,342 -0.35(-0.32%)
Jul 07, 2022 111.98 112.88 110.25 111.93 1,024,213 +0.28(+0.26%)
Jul 06, 2022 110.34 112.48 109.70 111.65 1,219,984 +1.50(+1.36%)
Jul 05, 2022 107.77 110.27 106.11 110.15 1,693,146 +0.89(+0.81%)
Jul 01, 2022 107.82 109.78 106.61 109.26 2,302,650 +0.29(+0.26%)
Jun 30, 2022 108.89 110.43 106.88 108.98 2,169,804 -2.10(-1.89%)
Jun 29, 2022 111.81 111.82 109.65 111.07 1,040,586 -0.57(-0.51%)
Jun 28, 2022 116.32 118.00 111.43 111.65 1,316,208 -3.61(-3.14%)
Jun 27, 2022 116.44 116.69 113.22 115.26 1,617,094 -1.81(-1.55%)
Jun 24, 2022 112.87 117.65 112.51 117.07 5,895,643 +5.87(+5.28%)
Jun 23, 2022 110.23 111.99 109.39 111.20 1,199,074 +1.58(+1.44%)
Jun 22, 2022 108.27 110.75 107.80 109.63 1,142,534 -0.22(-0.20%)
Jun 21, 2022 110.65 112.08 109.26 109.84 1,487,162 +1.25(+1.15%)
Jun 17, 2022 105.77 109.31 105.72 108.59 2,805,234 +3.22(+3.06%)
Jun 16, 2022 107.60 107.60 103.93 105.37 1,856,393 -5.78(-5.20%)
Jun 15, 2022 112.22 113.33 109.09 111.15 1,695,934 +0.69(+0.62%)
Jun 14, 2022 108.39 111.06 108.03 110.46 1,493,172 +1.97(+1.82%)
Jun 13, 2022 112.36 112.90 107.69 108.49 2,004,356 -7.18(-6.21%)
Jun 10, 2022 117.59 118.14 115.08 115.67 2,065,017 -4.58(-3.81%)
Jun 09, 2022 124.33 124.54 120.19 120.25 927,348 -5.31(-4.23%)
Jun 08, 2022 125.73 126.77 125.09 125.56 664,624 -1.13(-0.89%)
Jun 07, 2022 124.93 126.96 124.50 126.69 1,269,370 -0.28(-0.22%)
Jun 06, 2022 129.55 129.72 126.18 126.98 1,146,370 -0.50(-0.39%)
Jun 03, 2022 127.77 128.42 126.49 127.48 1,646,049 -1.84(-1.42%)
Jun 02, 2022 125.81 129.34 125.25 129.32 1,091,017 +3.97(+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.