$76.76 +0.67 (%) Global Payments Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPN historical data

Date Open High Low Close Volume
9/30/201676.4377.1475.9276.761,329,614
9/29/201676.7077.0575.9476.09804,324
9/28/201676.0676.8575.4176.78540,857
9/27/201675.7276.2175.3276.08675,511
9/26/201674.9376.0474.7075.62950,154
9/23/201675.9776.1875.4275.42663,155
9/22/201676.9076.9075.6576.05838,247
9/21/201675.1476.4174.9976.331,053,473
9/20/201674.9175.0874.1774.43749,903
9/19/201675.0075.5974.0974.44894,390
9/16/201675.7075.7174.1174.302,662,885
9/15/201674.9576.3874.7676.051,817,671
9/14/201673.2274.2973.0273.521,000,722
9/13/201673.6273.8772.4773.181,509,706
9/12/201672.9474.8572.8374.591,311,996
9/9/201675.7776.0273.6273.621,556,835
9/8/201676.2076.5675.8376.271,701,972
9/7/201676.3776.6676.0376.431,705,724
9/6/201676.3076.8775.7576.711,420,599
9/2/201677.2077.9375.8276.321,550,133
9/1/201676.1777.4875.8376.821,562,074
8/31/201676.2876.3275.1975.951,051,723
8/30/201676.0676.4675.6976.45913,438
8/29/201676.1176.7175.8675.92958,322
8/26/201676.7077.3675.6476.141,030,254
8/25/201675.3776.6675.2676.61973,697
8/24/201676.0976.5775.2075.50793,110
8/23/201675.8476.3875.7676.251,095,956
8/22/201674.6975.5074.4575.421,096,444
8/19/201673.7674.8473.5974.751,048,491
8/18/201674.2674.6474.1374.16927,493
8/17/201673.7174.4173.5974.221,072,362
8/16/201674.4974.7773.4973.53966,586
8/15/201674.6875.0274.4174.94850,919
8/12/201674.6575.0674.3474.69572,341
8/11/201675.0375.7874.5874.85993,836
8/10/201674.7775.2374.3274.71924,662
8/9/201674.0975.9573.9074.892,048,666
8/8/201674.6075.1873.7473.94980,316
8/5/201673.8675.1273.7174.541,411,243
8/4/201673.1674.2073.1673.561,378,262
8/3/201671.3673.3070.7873.161,840,734
8/2/201673.3273.4571.1971.502,717,745
8/1/201674.6875.1073.3273.711,962,830
7/29/201678.0678.1174.6374.662,679,387
7/28/201677.9578.6874.4078.192,681,295
7/27/201679.4779.9378.0178.432,115,829
7/26/201678.1379.2577.8679.231,298,898
7/25/201677.6678.3377.4578.321,075,868
7/22/201677.6077.9577.0677.81563,407
7/21/201677.7977.9576.8577.21665,400
7/20/201677.3778.1676.9477.92768,439
7/19/201676.3177.1876.2076.77602,752
7/18/201676.5576.8776.2676.76682,642
7/15/201676.8777.3076.3876.72816,897
7/14/201676.2376.8476.0076.48861,960
7/13/201675.8076.0075.2575.68925,932
7/12/201675.2775.8174.9675.441,195,236
7/11/201673.8175.2473.8174.801,495,839
7/8/201672.4673.6472.1573.541,013,422
7/7/201671.7672.5071.5571.80955,704
7/6/201671.3772.1671.2172.061,099,068
7/5/201671.3072.0870.7471.861,668,883
7/1/201671.5172.2470.7071.74946,572
6/30/201671.3171.6070.8171.381,572,407
6/29/201670.3771.1170.0970.841,175,062
6/28/201668.2770.0468.0169.761,840,511
6/27/201669.3969.5767.0467.483,280,760
6/24/201673.0373.0770.2070.272,952,634
6/23/201674.9675.9574.6275.891,002,770
6/22/201675.1375.3974.2274.261,110,814
6/21/201675.2275.5474.5874.88967,269
6/20/201675.0275.8574.5075.101,114,174
6/17/201674.5574.5573.3673.991,141,010
6/16/201673.5774.6473.1474.541,062,647
6/15/201673.9874.4373.5074.061,489,192
6/14/201673.6873.8772.9573.741,104,070
6/13/201674.0074.6573.4973.781,583,123
6/10/201675.8275.9874.5574.741,083,449
6/9/201676.0877.0275.7076.60693,460
6/8/201676.8176.9475.7976.321,738,052
6/7/201677.2177.4576.7676.941,023,602
6/6/201676.4677.2476.3077.151,541,868
6/3/201678.3978.5975.6176.062,566,088
6/2/201677.6078.9277.3578.921,479,891
6/1/201677.2977.7576.9577.711,411,938
5/31/201677.3778.3076.4777.691,878,342
5/27/201676.2277.2776.1977.11718,377
5/26/201676.3076.7576.0776.37642,100
5/25/201677.2877.3576.1576.261,372,718
5/24/201675.3977.3475.3777.221,846,365
5/23/201674.9275.5874.2674.90886,516
5/20/201674.8875.6274.3974.95902,749
5/19/201673.8474.3672.8874.20986,246
5/18/201674.0774.7473.5774.281,037,161
5/17/201674.0674.3573.6074.151,625,243
5/16/201674.0974.8574.0074.351,080,383
5/13/201674.2475.1273.9874.241,260,631
5/12/201674.2874.8373.6774.371,297,190
5/11/201674.0874.5973.7974.071,340,067
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center