$77.11 +0.74 (%) Global Payments Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPN historical data

Date Open High Low Close Volume
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
5/10/201673.2074.5772.9274.301,538,689
5/9/201672.5673.2572.0373.041,433,051
5/6/201672.1172.8771.7272.861,429,416
5/5/201672.8672.9871.8872.311,296,230
5/4/201672.4373.1272.3772.631,599,083
5/3/201672.5373.4072.2373.061,718,935
5/2/201672.7673.2772.1973.261,485,512
4/29/201672.6573.0871.6772.182,355,872
4/28/201674.8474.8672.5772.811,525,930
4/27/201673.5175.9573.2174.752,841,021
4/26/201673.4073.9372.5873.192,328,937
4/25/201674.0174.3173.1173.292,359,589
4/22/201674.2774.4072.9373.2936,730,004
4/21/201675.8575.8573.8374.272,818,527
4/20/201677.2077.2575.5776.004,520,468
4/19/201677.4777.5375.8876.602,079,566
4/18/201675.8177.1575.7276.921,719,055
4/15/201675.3776.0075.0675.691,584,227
4/14/201675.7576.1975.1475.302,630,266
4/13/201672.0775.8071.9475.682,966,857
4/12/201672.3672.6371.2771.812,693,917
4/11/201672.9274.0272.1272.292,059,290
4/8/201671.8972.4971.4072.201,493,454
4/7/201670.8672.9370.6571.743,256,806
4/6/201667.2871.6767.2870.864,605,326
4/5/201664.4265.9164.2165.151,878,634
4/4/201665.3465.7664.5064.771,729,666
4/1/201664.5365.1763.9965.151,353,216
3/31/201662.7865.5562.7865.302,422,054
3/30/201663.0263.3562.1562.781,203,217
3/29/201660.1464.4260.0262.963,429,496
3/28/201660.1960.5559.5560.091,009,243
3/24/201659.2360.2058.7060.171,368,216
3/23/201659.5760.4559.0459.671,940,678
3/22/201658.9459.9858.5459.621,547,818
3/21/201659.3860.1059.2459.481,098,893
3/18/201659.0159.7558.8359.351,734,076
3/17/201659.2059.9458.8759.901,551,027
3/16/201658.2059.3058.1159.081,392,039
3/15/201658.6659.6058.3458.471,967,804
3/14/201659.9060.2258.8658.931,550,566
3/11/201660.2861.0159.8760.161,216,665
3/10/201659.6460.3659.2859.831,400,238
3/9/201659.0459.3858.5759.271,153,389
3/8/201660.1160.3558.9258.932,560,940
3/7/201662.9463.0060.1160.532,221,987
3/4/201662.8663.4862.2363.261,375,480
3/3/201661.9562.9961.3662.96991,664
3/2/201662.7462.7561.6162.22869,985
3/1/201661.2862.7360.7562.711,019,240
2/29/201661.3862.1660.7260.951,415,790
2/26/201662.5462.7961.1761.601,031,912
2/25/201662.2162.9961.8062.38967,713
2/24/201659.9862.0759.7461.891,086,099
2/23/201661.0561.7360.4960.581,264,694
2/22/201659.6461.6559.6461.461,466,393
2/19/201657.9659.2557.3159.161,564,899
2/18/201659.5459.5957.9858.011,574,782
2/17/201658.7559.2257.8959.191,654,691
2/16/201657.2958.2456.6458.101,391,513
2/12/201655.6556.8654.8656.801,962,274
2/11/201653.1955.4452.7454.902,132,484
2/10/201652.8054.7852.8054.482,673,116
2/9/201651.6253.8851.6252.471,800,789
2/8/201654.8154.8151.2952.542,274,644
2/5/201657.6557.6955.5855.761,276,052
2/4/201657.0957.9056.8657.691,055,741
2/3/201657.0158.0056.0557.331,970,151
2/2/201658.7758.7756.2656.551,963,848
2/1/201658.4860.0358.2359.621,888,809
1/29/201656.1558.9755.8658.952,532,525
1/28/201657.0257.4155.5455.851,862,763
1/27/201658.1358.3255.7756.552,719,978
1/26/201657.7358.9157.0658.662,498,669
1/25/201658.7959.1857.5557.662,309,244
1/22/201658.0359.0457.7858.861,882,834
1/21/201658.0458.7457.0457.292,451,736
1/20/201656.1458.3654.7958.033,481,267
1/19/201657.6558.4957.0557.322,621,678
1/15/201656.1257.1655.5757.103,345,622
1/14/201656.5257.9655.9457.361,955,359
1/13/201658.6858.8956.0956.403,665,845
1/12/201659.1259.1657.0158.523,306,692
1/11/201660.2760.9857.7358.522,906,506
1/8/201661.8762.5960.0260.181,870,750
1/7/201662.4863.3461.0661.362,342,902
1/6/201662.8164.0862.3463.752,911,308
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center