• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    Global Payments Inc. (GPN)

    -NYSE
    91.86 Down 0.94(1.01%) Feb 27, 4:05PM EST
    |After Hours : 91.86 0.00 (0.00%) Feb 27, 4:31PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Oct 22, 200130.1530.1928.8630.12665,60014.57
    Oct 15, 200129.8030.7027.8130.15183,00014.58
    Oct 8, 200130.0031.1029.2629.93131,30014.48
    Oct 1, 200129.3531.9028.4030.08200,60014.55
    Sep 24, 200123.6029.9523.2529.40449,10014.22
    Sep 10, 200129.4029.4622.1023.05474,30011.15
    Sep 4, 200135.7537.0029.2430.00476,00014.51
    Aug 27, 200134.6535.7532.1935.55139,00017.19
    Aug 20, 200134.9035.7634.1434.65180,90016.76
    Aug 15, 20010.02 Dividend
    Aug 13, 200132.9537.3032.9534.90419,40016.88
    Aug 6, 200131.9032.9531.2032.94173,40015.91
    Jul 30, 200133.8733.9431.8531.95214,50015.44
    Jul 23, 200134.0034.7532.9033.87366,90016.36
    Jul 16, 200129.2035.2527.5035.10636,80016.96
    Jul 9, 200130.8130.8528.1029.25165,40014.13
    Jul 2, 200130.1032.2929.9530.81156,10014.88
    Jun 25, 200128.0130.1028.0130.10231,80014.54
    Jun 18, 200127.3028.6027.0527.95185,20013.50
    Jun 11, 200127.3328.3026.8527.10132,20013.09
    Jun 4, 200126.1527.7026.1527.35139,70013.21
    May 29, 200125.3526.7025.3026.05129,10012.59
    May 21, 200125.9027.7024.6525.40167,00012.27
    May 15, 20010.02 Dividend
    May 14, 200123.1526.2022.5326.00108,90012.56
    May 7, 200124.1025.1723.0023.01154,20011.10
    Apr 30, 200120.8024.9520.7523.98319,40011.57
    Apr 23, 200121.1021.1520.7521.00291,60010.13
    Apr 19, 200121.1821.8020.6521.00315,30010.13
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.