Skip to main content

Global Payments Inc (NY: GPN )

119.16 -0.57 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 119.83 120.19 118.76 119.16 1,345,464 -0.57(-0.48%)
Sep 21, 2023 121.52 121.80 119.24 119.73 1,283,118 -2.96(-2.41%)
Sep 20, 2023 123.42 124.39 122.46 122.69 974,787 -0.25(-0.20%)
Sep 19, 2023 123.11 123.56 121.52 122.94 1,420,177 -0.36(-0.29%)
Sep 18, 2023 122.79 124.13 121.71 123.30 1,280,191 -1.04(-0.84%)
Sep 15, 2023 125.45 126.68 123.72 124.34 2,608,316 -1.34(-1.07%)
Sep 14, 2023 126.00 126.31 124.49 125.68 1,027,814 +0.12(+0.10%)
Sep 13, 2023 125.00 125.70 124.08 125.56 1,304,463 +0.70(+0.56%)
Sep 12, 2023 124.77 125.31 124.39 124.86 1,090,128 +0.00(+0.00%)
Sep 11, 2023 125.65 126.11 123.84 124.86 1,219,180 -0.80(-0.64%)
Sep 08, 2023 126.37 127.08 125.21 125.66 1,074,763 -0.73(-0.58%)
Sep 07, 2023 125.79 127.18 125.75 126.39 1,182,800 -0.71(-0.56%)
Sep 06, 2023 125.95 127.54 125.72 127.10 1,048,956 +0.85(+0.67%)
Sep 05, 2023 128.32 128.32 126.16 126.25 1,460,876 -2.81(-2.18%)
Sep 01, 2023 128.04 129.44 126.89 129.06 2,000,449 +2.62(+2.08%)
Aug 31, 2023 126.78 127.49 126.24 126.44 1,432,948 -0.46(-0.36%)
Aug 30, 2023 124.84 127.27 124.21 126.90 2,073,487 +2.30(+1.84%)
Aug 29, 2023 124.43 125.38 123.70 124.60 1,584,746 -0.44(-0.35%)
Aug 28, 2023 121.93 125.39 121.75 125.04 1,871,777 +3.57(+2.94%)
Aug 25, 2023 121.22 121.98 119.34 121.47 2,153,572 +0.48(+0.40%)
Aug 24, 2023 123.06 123.73 120.90 120.99 2,170,407 -2.04(-1.65%)
Aug 23, 2023 123.39 123.48 122.37 123.03 1,262,559 -0.18(-0.15%)
Aug 22, 2023 123.72 124.66 123.00 123.20 959,354 -0.19(-0.15%)
Aug 21, 2023 123.89 124.63 122.37 123.39 1,706,875 -0.42(-0.34%)
Aug 18, 2023 123.17 125.18 122.62 123.81 1,976,934 -0.92(-0.74%)
Aug 17, 2023 123.74 125.60 123.65 124.73 3,702,135 +1.34(+1.08%)
Aug 16, 2023 122.53 123.94 122.40 123.39 1,620,284 +0.08(+0.06%)
Aug 15, 2023 124.85 125.53 123.09 123.31 2,328,829 -2.22(-1.77%)
Aug 14, 2023 125.76 126.79 125.39 125.53 1,593,788 -1.06(-0.84%)
Aug 11, 2023 127.26 127.46 126.14 126.59 1,319,928 -0.88(-0.69%)
Aug 10, 2023 126.94 129.32 126.60 127.47 2,512,322 +3.67(+2.97%)
Aug 09, 2023 123.77 125.01 123.08 123.79 1,447,137 -0.33(-0.27%)
Aug 08, 2023 120.76 124.95 120.80 124.12 2,306,013 +1.78(+1.45%)
Aug 07, 2023 122.86 123.52 121.73 122.35 1,560,840 -0.06(-0.05%)
Aug 04, 2023 121.58 124.12 120.27 122.41 1,740,329 +1.00(+0.82%)
Aug 03, 2023 120.76 121.87 118.22 121.41 2,388,424 -0.31(-0.25%)
Aug 02, 2023 119.46 124.50 118.28 121.72 5,204,367 +1.21(+1.00%)
Aug 01, 2023 116.95 121.26 115.24 120.51 5,110,957 +10.48(+9.52%)
Jul 31, 2023 109.29 110.35 108.79 110.03 1,783,872 +1.36(+1.25%)
Jul 28, 2023 109.42 110.36 108.26 108.67 1,322,085 +0.97(+0.90%)
Jul 27, 2023 111.63 112.21 107.59 107.71 1,693,486 -3.40(-3.06%)
Jul 26, 2023 110.77 111.74 108.85 111.11 2,323,294 -0.23(-0.21%)
Jul 25, 2023 112.56 113.11 111.24 111.34 1,477,673 -0.94(-0.84%)
Jul 24, 2023 110.19 112.30 110.08 112.28 2,018,573 +2.01(+1.82%)
Jul 21, 2023 112.12 112.12 109.56 110.27 5,365,192 -1.59(-1.42%)
Jul 20, 2023 112.83 113.00 111.25 111.86 1,971,713 -0.79(-0.70%)
Jul 19, 2023 113.69 114.46 112.32 112.65 1,677,842 -0.79(-0.69%)
Jul 18, 2023 111.83 113.70 111.78 113.43 1,078,028 +1.36(+1.21%)
Jul 17, 2023 111.37 112.38 111.18 112.08 1,710,151 +0.34(+0.30%)
Jul 14, 2023 112.28 112.41 110.99 111.74 1,357,765 -0.37(-0.33%)
Jul 13, 2023 109.96 112.39 109.16 112.11 1,625,555 +3.44(+3.17%)
Jul 12, 2023 109.49 109.72 107.94 108.66 1,436,853 +0.55(+0.51%)
Jul 11, 2023 106.39 108.17 105.95 108.11 1,694,633 +2.09(+1.97%)
Jul 10, 2023 105.85 106.74 105.45 106.03 1,807,413 +0.39(+0.37%)
Jul 07, 2023 105.15 106.87 104.60 105.64 2,436,969 +0.59(+0.56%)
Jul 06, 2023 103.32 105.22 102.05 105.05 3,744,597 +0.50(+0.48%)
Jul 05, 2023 100.29 104.89 99.62 104.55 2,923,531 +2.60(+2.55%)
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.