GPN - Global Payments Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 2017101.55102.26100.64101.01101.01378,654
Dec 14, 201799.50100.1799.3299.5499.541,269,900
Dec 14, 20170.01 Dividend
Dec 13, 2017100.43101.3799.0799.3699.351,049,800
Dec 12, 201799.66100.7399.65100.14100.13892,700
Dec 11, 201799.18100.5198.82100.22100.21866,200
Dec 08, 201799.3999.8599.0099.3799.36639,000
Dec 07, 201797.4699.5797.4699.1999.18709,800
Dec 06, 201796.6598.4896.3497.1997.181,630,700
Dec 05, 201795.9697.6795.3796.6396.621,328,600
Dec 04, 2017101.25101.4995.3295.9695.952,118,900
Dec 01, 2017100.46101.0198.32100.75100.741,093,300
Nov 30, 201799.46100.7598.73100.56100.551,725,700
Nov 29, 2017103.67103.6798.8998.9698.951,837,200
Nov 28, 2017104.35104.90103.43103.55103.54838,200
Nov 27, 2017103.78104.19102.74103.89103.88686,300
Nov 24, 2017102.61103.51102.47103.47103.46266,000
Nov 22, 2017103.17103.37102.09102.43102.42659,500
Nov 21, 2017101.52103.21101.19103.21103.201,017,400
Nov 20, 2017100.48101.56100.20101.08101.07695,900
Nov 17, 201799.83100.1799.41100.03100.02622,800
Nov 16, 201799.84101.1299.70100.22100.21861,800
Nov 15, 2017101.01101.3099.0399.3999.381,131,300
Nov 14, 201799.45101.4999.14101.34101.331,072,200
Nov 13, 201798.3299.6998.3299.6099.591,367,100
Nov 10, 201799.1399.9698.1798.8598.841,142,900
Nov 09, 2017101.30101.3397.9099.3299.311,781,800
Nov 08, 2017103.11103.75100.04101.65101.642,263,400
Nov 07, 2017104.40104.40103.13103.90103.891,253,000
Nov 06, 2017103.77104.83103.62104.27104.261,097,400
Nov 03, 2017103.63104.07103.03103.61103.601,103,100
Nov 02, 2017102.50102.85101.71102.81102.80687,800
Nov 01, 2017104.39104.47102.13102.55102.541,055,600
Oct 31, 2017102.01104.00101.40103.95103.941,720,300
Oct 30, 2017101.34101.99101.01101.88101.87737,700
Oct 27, 2017100.80101.5999.89101.57101.561,116,300
Oct 26, 201799.76100.5899.26100.40100.391,796,700
Oct 25, 201797.7699.5697.7699.5299.51915,100
Oct 24, 201797.9798.0197.4297.7497.73549,100
Oct 23, 201797.5097.8797.1697.4497.431,236,000
Oct 20, 201797.0697.3796.4997.1797.16927,500
Oct 19, 201796.2596.8796.0596.8196.80923,000
Oct 18, 201797.6998.1396.7696.8796.86968,200
Oct 17, 201799.3099.3197.5297.6897.67902,000
Oct 16, 201799.89100.2099.0299.3499.33727,400
Oct 13, 201799.40100.1199.0599.6499.63579,400
Oct 12, 201798.9799.9198.6599.0699.05723,500
Oct 11, 201798.6199.6198.3699.0799.061,029,400
Oct 10, 201798.63100.3498.0998.5298.511,622,300
Oct 09, 201796.9699.1596.7798.1598.14865,800
Oct 06, 201796.4797.2296.2796.9596.94629,400
Oct 05, 201796.3997.2995.8896.7996.78779,300
Oct 04, 201796.8796.8795.7596.4296.411,015,300
Oct 03, 201796.3297.8196.1096.6296.611,133,200
Oct 02, 201795.2196.2195.0196.1396.121,053,300
Sep 29, 201793.9295.0693.6295.0395.02835,700
Sep 28, 201794.1994.5392.9793.9493.931,179,100
Sep 27, 201794.8395.5694.4094.4894.471,208,900
Sep 26, 201794.3394.9593.6394.3594.341,334,800
Sep 25, 201795.6695.8893.9494.2094.191,572,000
Sep 22, 201796.5397.1995.1595.8295.81810,300
Sep 21, 201795.5696.5595.3596.3496.33683,500
Sep 20, 201796.1796.6095.1295.6295.611,056,300
Sep 19, 201797.1797.1796.0796.0896.07842,200
Sep 18, 201797.7097.8696.6996.9996.981,107,800
Sep 15, 201797.0097.8096.8597.5697.551,334,100
Sep 14, 201797.0797.8396.7297.0397.021,089,200
Sep 14, 20170.01 Dividend
Sep 13, 201798.0098.1097.1597.3897.36886,800
Sep 12, 201797.0098.1496.7898.0898.061,176,100
Sep 11, 201795.5896.9294.7196.5096.48924,400
Sep 08, 201795.8796.1494.6595.0995.071,047,500
Sep 07, 201794.8596.1694.5495.9995.97649,400
Sep 06, 201795.1595.4194.6694.7794.75631,500
Sep 05, 201795.1495.7594.3994.8594.83655,100
Sep 01, 201795.7996.1295.2295.5295.50390,000
Aug 31, 201795.0095.6994.5295.4995.47691,700
Aug 30, 201793.9494.6093.5694.5294.50565,800
Aug 29, 201793.2294.2192.9093.9993.97493,000
Aug 28, 201793.6594.0193.3093.8793.85562,900
Aug 25, 201794.3794.7293.0593.3593.33669,200
Aug 24, 201794.7494.9794.0594.2694.24464,300
Aug 23, 201795.4995.8494.2994.5894.56659,600
Aug 22, 201794.7495.9594.6295.8595.83583,900
Aug 21, 201793.6994.6193.5694.5794.55857,100
Aug 18, 201793.7494.2793.4593.7693.74773,100
Aug 17, 201794.4295.0593.6393.6793.65606,800
Aug 16, 201794.4394.8994.2194.6094.58789,200
Aug 15, 201794.5795.0094.3294.3294.30787,300
Aug 14, 201794.2094.9494.0894.4894.46921,500
Aug 11, 201793.5994.3793.2193.3193.29930,300
Aug 10, 201795.8396.2193.5093.6493.621,305,600
Aug 09, 201797.0097.1795.9696.0296.001,481,800
Aug 08, 201796.3197.5296.1596.9596.931,130,300
Aug 07, 201797.5797.9496.6796.7696.742,060,200
Aug 04, 201795.7397.9995.3097.7297.702,128,700
Aug 03, 201794.4595.4292.8295.1595.132,136,300
Aug 02, 201795.4195.7294.3495.4195.391,298,900
Aug 01, 201795.0095.5394.4195.5195.491,007,500
Jul 31, 201794.9395.3694.1694.3794.35793,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...