Advertisement
Advertisement
U.S. Markets open in 7 hrs 30 mins
Advertisement
Advertisement
Advertisement
Advertisement

Global Payments Inc. (GPN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.92-2.28 (-1.87%)
At close: 04:00PM EDT
119.92 0.00 (0.00%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 2022121.14122.44118.84119.92119.921,371,700
May 13, 2022119.35123.85119.06122.20122.201,501,800
May 12, 2022115.77118.67114.80117.82117.821,784,600
May 11, 2022118.02121.19116.22117.24117.241,542,400
May 10, 2022120.65121.86115.42118.93118.932,445,900
May 09, 2022118.90120.57116.90118.38118.382,553,500
May 06, 2022124.71124.99120.56121.00121.002,114,000
May 05, 2022131.19132.32124.47125.89125.892,298,800
May 04, 2022128.57134.24126.85133.68133.682,107,900
May 03, 2022122.21130.81122.21128.07128.073,425,600
May 02, 2022133.37133.50118.76124.36124.367,150,000
Apr 29, 2022141.98143.69136.42136.98136.982,684,600
Apr 28, 2022138.31143.91138.31143.89143.892,805,500
Apr 27, 2022131.32137.49131.32136.18136.182,342,200
Apr 26, 2022133.95134.63130.51131.05131.051,267,700
Apr 25, 2022133.66136.04130.36135.73135.731,707,700
Apr 22, 2022141.13141.21134.10134.44134.441,887,300
Apr 21, 2022145.10145.85141.40142.00142.001,282,300
Apr 20, 2022145.73146.71143.41143.51143.511,461,900
Apr 19, 2022140.71145.18140.40144.60144.601,547,900
Apr 18, 2022139.98143.08139.15140.21140.211,269,000
Apr 14, 2022138.63142.00138.49139.95139.951,819,800
Apr 13, 2022133.48138.57133.48138.06138.061,324,000
Apr 12, 2022136.57137.67134.09135.07135.071,400,700
Apr 11, 2022134.00137.20133.66136.21136.211,202,400
Apr 08, 2022134.05136.25133.04134.91134.911,502,300
Apr 07, 2022138.10138.11132.46134.61134.612,330,400
Apr 06, 2022138.17139.70136.41138.90138.902,153,000
Apr 05, 2022140.79141.44138.85139.39139.391,654,900
Apr 04, 2022139.79141.59139.74140.50140.501,676,300
Apr 01, 2022137.88139.93136.58139.78139.781,546,400
Mar 31, 2022136.79139.08135.80136.84136.841,799,400
Mar 30, 2022139.60140.26136.02137.52137.521,937,900
Mar 29, 2022138.75141.57138.00140.39140.392,033,600
Mar 28, 2022136.07136.35133.41135.51135.511,410,200
Mar 25, 2022135.63136.35134.73136.19136.191,746,000
Mar 24, 2022134.18135.41133.58134.93134.931,117,700
Mar 23, 2022135.62136.53133.77134.24134.241,605,600
Mar 22, 2022135.31138.39135.09136.95136.951,752,800
Mar 21, 2022134.99135.35133.24134.40134.401,787,400
Mar 18, 2022132.99135.17132.27135.00135.003,192,200
Mar 17, 2022131.52133.48130.33133.43133.431,674,000
Mar 16, 2022130.66133.59129.89133.55133.551,509,100
Mar 15, 2022127.99129.50126.15128.50128.501,530,600
Mar 14, 2022127.57129.66126.21127.09127.091,197,100
Mar 11, 2022128.88128.88126.61126.99126.991,131,000
Mar 10, 2022124.74127.51124.74127.12127.121,145,900
Mar 09, 2022126.90128.60126.24128.10128.101,379,900
Mar 08, 2022121.72127.07120.98123.21123.212,031,200
Mar 07, 2022127.71127.96122.59122.65122.652,636,900
Mar 04, 2022129.78130.75125.41128.03128.032,906,900
Mar 03, 2022136.43136.72129.73130.48130.482,081,100
Mar 02, 2022128.69136.34128.69135.82135.822,806,000
Mar 01, 2022132.63134.19127.74128.92128.922,284,000
Feb 28, 2022134.96136.05131.47133.38133.383,116,300
Feb 25, 2022135.48138.42134.03137.59137.591,733,200
Feb 24, 2022129.80135.69128.50135.47135.473,697,900
Feb 23, 2022136.30137.01133.20133.52133.521,899,800
Feb 22, 2022135.29137.38134.38136.02136.022,353,100
Feb 18, 2022137.75138.55135.30136.62136.622,104,900
Feb 17, 2022142.46142.97137.65137.81137.812,332,600
Feb 16, 2022143.60144.96142.43144.29144.292,156,500
Feb 15, 2022145.83147.36142.89143.94143.943,163,600
Feb 14, 2022146.72148.53145.62146.96146.961,830,400
Feb 11, 2022146.47150.14145.92146.70146.702,151,400
Feb 10, 2022142.54152.99142.03145.53145.532,917,800
Feb 09, 2022146.27148.14145.26146.37146.372,496,000
Feb 08, 2022144.39144.54140.30144.02144.023,110,800
Feb 07, 2022146.39148.29144.37146.87146.871,919,600
Feb 04, 2022143.09146.77142.39145.79145.792,327,100
Feb 03, 2022148.63149.44144.32144.53144.532,325,400
Feb 02, 2022152.00152.96149.52150.83150.832,046,600
Feb 01, 2022149.17152.28148.16151.62151.621,769,600
Jan 31, 2022145.38149.95144.96149.88149.882,411,300
Jan 28, 2022141.16147.33141.07147.33147.332,942,100
Jan 27, 2022141.88144.59139.37141.03141.032,578,300
Jan 26, 2022141.77144.52139.34140.48140.482,492,000
Jan 25, 2022138.52141.05135.15139.50139.502,059,300
Jan 24, 2022138.00141.10134.80140.81140.813,157,400
Jan 21, 2022146.33146.33140.62140.77140.772,420,400
Jan 20, 2022146.00149.38144.58144.86144.861,737,700
Jan 19, 2022147.08148.93145.74145.86145.861,843,600
Jan 18, 2022149.54151.00145.43147.10147.102,243,600
Jan 14, 2022147.80150.67147.54150.55150.552,064,700
Jan 13, 2022148.75151.79148.65149.24149.241,565,300
Jan 12, 2022148.73149.87144.95148.73148.731,678,700
Jan 11, 2022147.50149.88145.76149.10149.102,396,100
Jan 10, 2022150.78151.38143.36147.01147.012,505,400
Jan 07, 2022150.06153.76149.86150.20150.202,698,000
Jan 06, 2022148.03153.57147.53151.26151.264,486,800
Jan 05, 2022145.43151.35145.00146.42146.425,054,500
Jan 04, 2022143.18146.44140.75145.43145.433,985,000
Jan 03, 2022135.73142.12135.59141.70141.703,071,000
Dec 31, 2021135.20137.15134.78135.18135.181,293,200
Dec 30, 2021134.25137.79134.18136.29136.292,026,500
Dec 29, 2021134.82136.14133.86134.24134.241,005,300
Dec 28, 2021132.72136.69132.13135.15135.151,217,300
Dec 27, 2021135.15135.27131.65133.54133.541,678,900
Dec 23, 2021134.35136.39134.00135.37135.372,064,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement