U.S. Markets closed

Global Payments Inc. (GPN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
191.38-2.62 (-1.35%)
At close: 4:00PM EST

191.38 -0.01 (-0.01%)
After hours: 6:42PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 2021192.96193.73189.18191.38191.381,993,084
Jan 14, 2021200.12200.18193.54194.00194.002,147,700
Jan 13, 2021200.74201.96198.95199.05199.051,154,600
Jan 12, 2021200.89202.10197.36200.54200.541,243,200
Jan 11, 2021203.98205.45200.72201.27201.271,188,000
Jan 08, 2021208.12210.39205.05206.32206.321,533,500
Jan 07, 2021207.83210.43207.18208.12208.121,089,000
Jan 06, 2021205.86212.28205.08207.33207.331,485,400
Jan 05, 2021207.00209.30205.11205.36205.361,228,500
Jan 04, 2021215.08215.51204.04207.22207.222,141,400
Dec 31, 2020210.08215.70209.73215.42215.421,226,300
Dec 30, 2020210.73213.40210.02210.14210.141,555,100
Dec 29, 2020210.00211.12208.57209.77209.772,663,200
Dec 28, 2020206.48209.89206.38208.98208.982,014,700
Dec 24, 2020200.19205.92200.19205.55205.55954,100
Dec 23, 2020198.76200.92196.92200.26200.261,332,900
Dec 22, 2020200.52200.78196.88197.83197.832,216,800
Dec 21, 2020203.89209.66199.99200.42200.423,786,400
Dec 18, 2020195.01197.31193.56196.33196.332,580,600
Dec 17, 2020195.35197.46195.32195.42195.421,353,400
Dec 16, 2020193.37195.48192.04194.67194.671,134,200
Dec 16, 20200.195 Dividend
Dec 15, 2020192.43194.44191.32193.57193.381,822,400
Dec 14, 2020193.30196.55191.78191.88191.691,213,300
Dec 11, 2020192.35194.71191.52192.06191.871,109,200
Dec 10, 2020194.49197.03192.91194.17193.971,352,300
Dec 09, 2020199.00199.00195.35195.66195.461,685,600
Dec 08, 2020197.99198.70196.78198.58198.381,264,700
Dec 07, 2020198.88200.35198.25199.23199.03977,100
Dec 04, 2020196.64200.09195.99200.07199.871,124,000
Dec 03, 2020195.29197.38193.87195.75195.55920,800
Dec 02, 2020195.00195.79193.21195.38195.181,131,700
Dec 01, 2020197.29198.73195.53195.98195.781,356,600
Nov 30, 2020196.03196.80191.27195.19194.991,575,200
Nov 27, 2020198.00198.00195.78197.03196.83679,400
Nov 25, 2020197.12198.36194.74197.01196.811,306,800
Nov 24, 2020193.83199.04192.30198.83198.631,977,300
Nov 23, 2020192.54193.67189.52192.15191.961,327,700
Nov 20, 2020191.61192.89189.14190.70190.511,494,300
Nov 19, 2020187.44191.76184.50190.55190.361,339,400
Nov 18, 2020190.18192.13187.73187.92187.731,253,900
Nov 17, 2020188.79190.26185.71189.83189.641,806,500
Nov 16, 2020190.00194.25189.30189.94189.752,239,600
Nov 13, 2020185.47190.19185.47188.41188.221,854,300
Nov 12, 2020188.70188.70181.82184.43184.241,877,700
Nov 11, 2020195.06195.09186.55189.28189.091,974,200
Nov 10, 2020193.45196.02191.43193.47193.282,697,600
Nov 09, 2020189.49199.69189.30193.66193.464,822,000
Nov 06, 2020173.89174.98172.25173.88173.701,109,500
Nov 05, 2020173.88176.11172.53174.24174.061,371,200
Nov 04, 2020169.00173.48168.12170.86170.692,251,400
Nov 03, 2020162.10166.33161.26165.90165.732,112,200
Nov 02, 2020159.91162.13158.55160.36160.202,756,400
Oct 30, 2020155.33157.81153.33157.74157.583,181,100
Oct 29, 2020154.00161.16154.00156.17156.013,398,000
Oct 28, 2020162.00163.25158.41159.10158.942,451,300
Oct 27, 2020168.75169.60164.43164.76164.592,362,000
Oct 26, 2020174.55174.55167.72168.80168.631,466,100
Oct 23, 2020177.77177.90175.81176.99176.811,340,300
Oct 22, 2020174.55176.86170.95175.92175.741,197,800
Oct 21, 2020174.00176.39173.43174.00173.821,136,200
Oct 20, 2020172.82176.65172.13174.30174.121,296,700
Oct 19, 2020177.26177.91171.42171.97171.801,308,100
Oct 16, 2020176.88179.94176.84177.06176.881,279,500
Oct 15, 2020175.16176.37173.33176.02175.842,271,600
Oct 14, 2020180.58181.31175.75177.19177.011,239,200
Oct 13, 2020183.11183.75179.75180.03179.85877,100
Oct 12, 2020184.48184.94181.86183.14182.961,622,800
Oct 09, 2020182.76184.86182.26183.78183.591,073,900
Oct 08, 2020177.46181.69177.45181.55181.371,006,400
Oct 07, 2020176.65177.67175.52176.81176.63800,000
Oct 06, 2020176.90180.21174.52174.92174.741,032,100
Oct 05, 2020181.29181.29174.82176.52176.341,239,600
Oct 02, 2020175.93180.15175.20178.43178.251,270,400
Oct 01, 2020179.11182.60176.71179.24179.061,118,400
Sep 30, 2020178.02180.65175.55177.58177.401,390,100
Sep 29, 2020179.18179.47177.16177.50177.321,012,400
Sep 28, 2020177.47180.10176.81178.56178.381,558,100
Sep 25, 2020171.71175.92170.50175.00174.822,402,300
Sep 24, 2020174.00175.50171.73172.43172.261,173,800
Sep 23, 2020179.43180.24174.16174.78174.601,308,800
Sep 22, 2020176.26180.37174.94179.86179.681,361,000
Sep 21, 2020176.16176.57171.63175.56175.381,610,600
Sep 18, 2020182.58184.00179.03179.20179.022,692,600
Sep 17, 2020173.94181.64173.52181.48181.302,548,400
Sep 16, 2020174.85177.06174.03175.79175.611,438,600
Sep 15, 2020171.50175.49171.46173.15172.981,701,800
Sep 14, 2020168.47171.92168.04170.19170.021,017,300
Sep 11, 2020169.09169.36164.57166.27166.101,116,100
Sep 10, 2020169.95173.96167.81168.19168.021,297,800
Sep 09, 2020169.13170.94165.99169.15168.981,048,900
Sep 09, 20200.195 Dividend
Sep 08, 2020168.93171.98166.24167.09166.731,990,800
Sep 04, 2020176.89178.89169.58172.56172.182,673,400
Sep 03, 2020184.01184.34175.75177.24176.853,336,300
Sep 02, 2020180.04185.26178.42184.85184.452,165,700
Sep 01, 2020176.84180.39175.79179.67179.282,126,100
Aug 31, 2020178.21178.21176.33176.62176.241,962,900
Aug 28, 2020174.66177.86173.60177.27176.881,441,000
Aug 27, 2020175.75176.24173.78174.63174.251,740,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...