Skip to main content

Global Payments Inc (NY: GPN )

131.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 134.85 135.33 128.30 131.77 3,161,140 -2.42(-1.80%)
Mar 26, 2024 133.46 136.36 133.12 134.19 4,621,408 +1.53(+1.15%)
Mar 25, 2024 131.95 133.19 131.17 132.66 3,931,456 +0.53(+0.40%)
Mar 22, 2024 134.71 134.89 131.90 132.13 2,066,915 -2.46(-1.83%)
Mar 21, 2024 133.58 135.53 133.16 134.59 2,280,873 +1.50(+1.13%)
Mar 20, 2024 131.38 133.64 130.99 133.09 1,635,947 +1.78(+1.36%)
Mar 19, 2024 130.43 132.13 129.70 131.31 3,440,418 +0.76(+0.58%)
Mar 18, 2024 129.92 131.12 129.26 130.55 2,009,996 +0.67(+0.52%)
Mar 15, 2024 130.59 131.92 129.48 129.88 1,849,512 -2.12(-1.61%)
Mar 14, 2024 133.49 133.67 130.39 132.00 2,874,844 -1.75(-1.31%)
Mar 13, 2024 132.86 140.12 132.86 133.75 4,179,968 +0.89(+0.67%)
Mar 12, 2024 130.56 133.10 130.31 132.86 3,133,403 +2.84(+2.19%)
Mar 11, 2024 129.32 130.23 129.23 130.02 2,081,053 +0.63(+0.49%)
Mar 08, 2024 129.20 130.44 129.17 129.39 1,761,027 +0.56(+0.43%)
Mar 07, 2024 128.81 130.09 128.34 128.83 1,476,904 +0.81(+0.63%)
Mar 06, 2024 129.27 129.88 127.59 128.02 1,706,994 -0.57(-0.44%)
Mar 05, 2024 128.01 129.73 127.35 128.59 1,813,536 +0.28(+0.22%)
Mar 04, 2024 129.83 130.40 127.56 128.31 2,417,184 -1.54(-1.18%)
Mar 01, 2024 129.45 130.71 129.38 129.85 2,284,319 +0.39(+0.30%)
Feb 29, 2024 130.41 130.90 129.31 129.46 3,069,728 -0.36(-0.28%)
Feb 28, 2024 132.31 132.38 129.70 129.82 2,574,191 -3.16(-2.38%)
Feb 27, 2024 133.20 133.48 132.03 132.98 1,938,084 -0.10(-0.08%)
Feb 26, 2024 132.05 134.28 131.82 133.08 1,553,962 +0.23(+0.17%)
Feb 23, 2024 132.20 134.81 131.76 132.85 4,195,803 +0.65(+0.49%)
Feb 22, 2024 133.15 134.47 132.17 132.20 4,025,063 -0.01(-0.01%)
Feb 21, 2024 130.91 133.24 130.66 132.21 9,197,801 +1.66(+1.27%)
Feb 20, 2024 131.67 132.46 130.29 130.56 3,797,373 -3.38(-2.53%)
Feb 16, 2024 137.07 137.23 133.38 133.94 1,799,205 -3.62(-2.63%)
Feb 15, 2024 139.74 141.51 137.35 137.56 2,695,655 -1.16(-0.83%)
Feb 14, 2024 131.75 139.02 131.16 138.72 3,687,579 +2.91(+2.14%)
Feb 13, 2024 135.45 136.86 133.78 135.82 2,326,727 -1.68(-1.22%)
Feb 12, 2024 135.75 138.07 135.31 137.49 1,472,891 +1.75(+1.29%)
Feb 09, 2024 136.22 136.84 134.66 135.75 1,525,763 -0.63(-0.46%)
Feb 08, 2024 136.47 137.43 135.96 136.38 990,156 -0.38(-0.28%)
Feb 07, 2024 136.24 137.42 135.03 136.75 1,317,832 +1.15(+0.85%)
Feb 06, 2024 135.29 135.83 133.39 135.61 1,276,254 -0.23(-0.17%)
Feb 05, 2024 134.89 136.16 133.81 135.84 1,424,328 -0.41(-0.30%)
Feb 02, 2024 136.94 137.44 134.46 136.25 1,457,983 +1.19(+0.88%)
Feb 01, 2024 133.29 135.23 131.49 135.06 1,666,095 +2.08(+1.56%)
Jan 31, 2024 135.59 136.31 132.87 132.98 1,327,922 -2.71(-1.99%)
Jan 30, 2024 134.82 135.94 134.63 135.69 1,575,001 +0.56(+0.41%)
Jan 29, 2024 132.92 135.69 132.55 135.13 2,046,791 +1.48(+1.11%)
Jan 26, 2024 130.68 134.38 130.68 133.65 2,353,458 +2.52(+1.92%)
Jan 25, 2024 131.53 131.53 129.27 131.13 1,804,216 +1.37(+1.05%)
Jan 24, 2024 131.75 131.99 128.76 129.77 2,395,925 -1.82(-1.38%)
Jan 23, 2024 132.75 133.40 130.87 131.58 2,162,731 -0.85(-0.64%)
Jan 22, 2024 131.12 132.88 130.90 132.43 4,443,062 +3.21(+2.49%)
Jan 19, 2024 128.24 129.63 127.45 129.22 2,232,909 +2.04(+1.60%)
Jan 18, 2024 128.36 128.91 125.91 127.18 1,545,576 -0.62(-0.48%)
Jan 17, 2024 127.28 129.11 127.20 127.80 1,465,334 -0.86(-0.67%)
Jan 16, 2024 129.11 129.92 127.97 128.66 1,661,032 -1.37(-1.05%)
Jan 12, 2024 132.61 132.97 129.53 130.03 1,497,700 -1.72(-1.30%)
Jan 11, 2024 132.88 134.47 130.51 131.74 2,049,810 -1.28(-0.96%)
Jan 10, 2024 131.57 133.43 131.55 133.02 1,878,515 +1.93(+1.47%)
Jan 09, 2024 131.40 132.81 130.74 131.09 1,613,784 -1.73(-1.30%)
Jan 08, 2024 128.65 133.10 127.93 132.82 2,257,216 +5.67(+4.46%)
Jan 05, 2024 125.41 128.16 125.41 127.15 1,339,613 +1.56(+1.24%)
Jan 04, 2024 124.70 127.24 124.70 125.59 1,316,088 +0.32(+0.25%)
Jan 03, 2024 126.29 127.25 124.84 125.28 2,898,176 -1.66(-1.31%)
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.