$81.66 +0.36 (%) Global Payments Inc - NYSE

Dec. 22, 2014 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPN historical data

Date Open High Low Close Volume
12/19/201481.0281.5280.2081.301,025,231
12/18/201480.2081.2479.7681.15557,191
12/17/201477.4979.5077.2079.21793,672
12/16/201478.2778.6277.1577.27585,358
12/15/201479.5779.9578.0778.74794,617
12/12/201481.1181.4279.1579.23768,009
12/11/201481.9282.6981.5881.69399,069
12/10/201483.4683.5781.5981.71619,041
12/9/201481.9583.6881.5783.51349,685
12/8/201484.1985.0282.3982.86659,146
12/5/201485.1285.4384.3184.56296,512
12/4/201485.5385.8384.4284.85409,577
12/3/201485.0685.8484.5985.73327,783
12/2/201483.8185.0883.1285.05407,018
12/1/201485.8785.8983.1983.32839,271
11/28/201485.8086.7185.8086.36265,972
11/26/201485.1985.6884.9285.68220,834
11/25/201485.6285.7784.7585.07436,204
11/24/201484.1985.4583.6585.38547,770
11/21/201484.2184.5483.5283.72300,787
11/20/201482.8383.8382.6783.55331,397
11/19/201483.2583.3382.3283.12350,188
11/18/201483.4183.9083.3083.46369,735
11/17/201482.9383.5982.6383.54334,844
11/14/201483.8984.0582.8383.25482,389
11/13/201484.2484.3483.6884.08648,121
11/12/201483.9284.3083.5184.27340,887
11/11/201483.9284.3083.5384.16332,350
11/10/201482.9784.1882.5784.12688,310
11/7/201483.0983.2482.3082.76549,887
11/6/201482.5383.7382.2583.29646,240
11/5/201483.2583.6282.3182.32850,919
11/4/201480.3382.8580.0082.79917,304
11/3/201480.4781.0080.3380.39524,488
10/31/201480.8980.9280.2180.50742,238
10/30/201479.4980.1978.9079.79574,991
10/29/201480.2280.6779.2379.61624,010
10/28/201478.9080.1278.7080.11346,234
10/27/201478.3278.8277.6078.59639,786
10/24/201477.5178.6377.4778.58424,235
10/23/201477.6977.9877.1177.36511,526
10/22/201476.9078.1876.3076.921,259,295
10/21/201473.5875.5873.2375.55832,795
10/20/201472.1572.9472.1572.91552,598
10/17/201472.4873.2871.7472.35919,301
10/16/201470.6972.0870.5371.83926,232
10/15/201471.0272.6770.3971.831,269,757
10/14/201471.9872.9471.7672.001,094,661
10/13/201472.9873.4471.6571.681,085,214
10/10/201474.0674.8172.8472.881,031,267
10/9/201475.7376.0473.9473.97853,571
10/8/201475.6475.9874.6575.73987,957
10/7/201476.7776.8475.6275.62842,869
10/6/201476.7678.0876.6277.201,803,841
10/3/201472.9176.6972.4676.322,073,428
10/2/201472.1073.6070.4972.251,932,673
10/1/201469.9070.0568.6068.791,168,052
9/30/201470.3970.6869.7569.88944,343
9/29/201469.8870.7269.8170.21631,633
9/26/201469.6270.9569.3670.61751,190
9/25/201469.5870.0468.7369.34848,729
9/24/201469.5569.8969.3969.63658,084
9/23/201470.1970.7169.4669.46462,204
9/22/201470.8571.8470.4770.53393,841
9/19/201472.2572.3070.8971.04982,537
9/18/201471.6672.3671.4771.81399,927
9/17/201471.4872.0071.1571.40327,694
9/16/201470.5571.8870.0771.53662,795
9/15/201471.0671.2370.5270.89529,131
9/12/201471.3671.6370.5271.05498,623
9/11/201471.5171.7370.9971.33443,458
9/10/201470.8171.8070.5771.66524,222
9/9/201472.0472.3770.9070.95896,611
9/8/201472.4472.6271.8672.19196,033
9/5/201472.0572.5272.0072.49195,648
9/4/201472.2972.7071.9671.96568,905
9/3/201473.0973.3971.7172.14527,021
9/2/201472.7273.7872.6572.85722,936
8/29/201472.2872.9171.9572.72358,931
8/28/201472.1972.3971.7772.19276,378
8/27/201472.4572.4871.8672.33370,264
8/26/201472.5672.7472.2172.47223,333
8/25/201472.5872.5872.1372.35248,450
8/22/201471.8972.5071.7472.13267,789
8/21/201472.0972.4471.7572.03318,064
8/20/201471.7872.0871.1071.95374,195
8/19/201471.8572.0971.7371.90340,721
8/18/201471.3971.9071.0571.55322,236
8/15/201471.2771.6370.5770.97632,289
8/14/201470.7171.2270.5971.03555,724
8/13/201469.3470.8169.3470.751,105,592
8/12/201469.2369.9568.9169.13393,383
8/11/201469.2570.0469.2069.48486,716
8/8/201468.0969.1868.0968.961,297,180
8/7/201468.2468.2467.3468.02953,590
8/6/201467.5368.9067.5367.97715,880
8/5/201469.0269.2268.0868.13787,526
8/4/201469.4169.5268.9369.35683,198
8/1/201469.0269.4668.5669.27878,490
7/31/201470.3170.6069.1669.271,093,759
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center