GPN - Global Payments Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019159.14161.93158.04161.16161.161,352,286
Aug 19, 2019160.00161.20154.00159.48159.481,242,000
Aug 16, 2019158.17159.06154.00157.75157.751,510,400
Aug 15, 2019155.19156.97154.00156.33156.331,425,000
Aug 14, 2019156.18156.56153.69153.95153.951,322,900
Aug 13, 2019155.15159.41154.83158.79158.79938,200
Aug 12, 2019158.55158.91155.80156.14156.141,201,100
Aug 09, 2019160.05161.41158.59160.07160.071,374,000
Aug 08, 2019158.46161.07157.02160.38160.381,743,000
Aug 07, 2019152.81158.76151.15157.87157.871,989,900
Aug 06, 2019155.34155.77152.26154.41154.412,378,900
Aug 05, 2019158.78158.78150.94153.58153.582,430,300
Aug 02, 2019164.22164.30159.23161.48161.481,421,700
Aug 01, 2019164.31166.57163.22164.90164.902,382,100
Jul 31, 2019167.28170.28165.08167.92167.921,498,500
Jul 30, 2019169.08171.21166.22167.36167.362,236,600
Jul 29, 2019169.39172.20168.84171.45171.452,510,300
Jul 26, 2019167.24170.90166.74169.64169.642,323,600
Jul 25, 2019161.43166.11159.51165.33165.331,919,300
Jul 24, 2019164.45164.61160.81161.89161.891,859,100
Jul 23, 2019163.96164.77162.78164.69164.691,501,200
Jul 22, 2019165.30166.63163.17163.21163.211,385,700
Jul 19, 2019168.23168.83164.64164.73164.731,190,000
Jul 18, 2019165.42167.37165.05167.32167.321,134,000
Jul 17, 2019164.77165.60164.02165.10165.10836,700
Jul 16, 2019165.75166.00164.04164.73164.73850,900
Jul 15, 2019165.05166.14164.11165.94165.941,113,000
Jul 12, 2019164.61164.94162.07164.22164.221,265,700
Jul 11, 2019164.40165.41163.15164.13164.13897,500
Jul 10, 2019165.67166.13162.89163.88163.881,047,300
Jul 09, 2019162.49164.91162.21164.78164.781,646,000
Jul 08, 2019161.98163.50161.48163.00163.001,019,400
Jul 05, 2019161.91162.50160.18162.49162.49955,600
Jul 03, 2019162.54163.94162.32162.99162.99606,300
Jul 02, 2019162.83163.83161.39162.03162.031,308,500
Jul 01, 2019162.55162.78160.64162.65162.651,060,000
Jun 28, 2019160.33160.54158.79160.13160.131,514,600
Jun 27, 2019158.88160.51158.88159.73159.731,032,000
Jun 26, 2019158.70159.43157.79158.64158.641,053,500
Jun 25, 2019160.47160.65157.60157.82157.821,488,200
Jun 24, 2019161.64161.64159.94160.18160.18838,600
Jun 21, 2019161.36161.66160.52161.04161.041,028,400
Jun 20, 2019162.96163.46160.04161.76161.761,174,600
Jun 19, 2019158.60161.15157.74160.90160.901,034,800
Jun 18, 2019161.05161.54158.30158.79158.791,165,800
Jun 17, 2019159.46160.56158.91159.82159.821,060,400
Jun 14, 2019157.95159.38157.67158.81158.81963,400
Jun 13, 2019160.00160.00157.54158.17158.171,364,100
Jun 13, 20190.01 Dividend
Jun 12, 2019158.86159.78158.35158.70158.691,187,800
Jun 11, 2019161.39161.71157.42158.94158.931,129,600
Jun 10, 2019162.35162.81160.34160.45160.441,483,700
Jun 07, 2019158.92161.06157.99160.91160.901,469,700
Jun 06, 2019156.78158.12155.00157.80157.791,709,900
Jun 05, 2019154.48157.11153.19157.08157.072,237,600
Jun 04, 2019150.38153.43149.24153.18153.172,274,400
Jun 03, 2019153.91154.32147.46148.87148.862,418,000
May 31, 2019151.43154.49150.81154.04154.032,894,000
May 30, 2019148.70153.79148.10152.93152.922,985,600
May 29, 2019148.00148.59145.21147.67147.663,366,200
May 28, 2019147.83155.24147.83148.87148.867,709,400
May 24, 2019151.80158.73151.50153.44153.435,332,600
May 23, 2019149.67149.67147.46147.96147.95661,700
May 22, 2019150.26151.66149.84150.62150.61567,300
May 21, 2019149.92150.93149.64150.49150.48566,800
May 20, 2019148.17149.73147.46148.54148.53692,800
May 17, 2019150.28151.37149.77149.81149.80844,700
May 16, 2019149.04152.24148.86151.40151.39835,100
May 15, 2019145.78149.06145.78148.22148.21872,800
May 14, 2019144.21147.86144.21146.79146.781,067,500
May 13, 2019143.74144.51143.03143.60143.59919,400
May 10, 2019145.04147.03143.57146.89146.88881,900
May 09, 2019143.32146.13142.65146.07146.06581,500
May 08, 2019143.89145.69143.87145.09145.08598,000
May 07, 2019146.62147.73143.01144.20144.19774,700
May 06, 2019143.00147.77143.00147.32147.31952,300
May 03, 2019145.32146.48144.38145.90145.89807,700
May 02, 2019144.04146.35142.06144.33144.321,814,700
May 01, 2019146.91147.42144.06144.08144.071,739,600
Apr 30, 2019146.05147.50144.67146.07146.061,147,500
Apr 29, 2019145.32145.90144.29145.38145.37875,000
Apr 26, 2019144.00144.90143.04144.89144.88569,900
Apr 25, 2019142.66143.84142.42143.43143.42780,100
Apr 24, 2019142.80143.44142.37142.89142.88807,200
Apr 23, 2019140.98144.13140.70143.71143.70973,100
Apr 22, 2019139.36140.71138.98140.58140.57663,900
Apr 18, 2019138.53139.82138.24139.67139.66796,500
Apr 17, 2019139.40139.47138.34138.64138.63735,300
Apr 16, 2019139.19139.82138.32138.82138.81724,100
Apr 15, 2019138.96139.31138.08138.31138.30781,800
Apr 12, 2019137.87139.18137.70139.14139.13746,300
Apr 11, 2019137.46137.59136.35137.07137.06707,600
Apr 10, 2019136.60137.43136.55137.05137.04857,700
Apr 09, 2019135.94137.06135.92136.68136.67520,800
Apr 08, 2019136.71136.71134.98136.63136.62875,600
Apr 05, 2019135.94136.93135.70136.90136.89802,100
Apr 04, 2019137.83138.50135.10135.69135.681,684,300
Apr 03, 2019139.05139.40137.57137.80137.791,066,900
Apr 02, 2019138.73139.15138.26138.80138.79788,900
Apr 01, 2019137.88138.89137.61138.66138.65872,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...