$105.10 -0.30 (%) Global Payments Inc - NYSE

May. 22, 2015 | 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
5/22/2015105.00105.32104.60105.10348,129
5/21/2015103.89105.75103.82105.40660,437
5/20/2015104.69104.93103.56104.17851,818
5/19/2015105.50106.06105.10105.38666,946
5/18/2015103.93105.52103.93105.24616,412
5/15/2015104.64105.47103.99104.20612,069
5/14/2015103.78104.87103.20104.56689,436
5/13/2015101.44102.76101.32102.73500,734
5/12/2015101.48101.83100.84101.48452,154
5/11/2015102.01102.58101.52102.17410,491
5/8/2015102.57102.57101.55101.88606,029
5/7/2015101.06101.70100.64101.36504,931
5/6/2015101.55101.89100.96101.29554,935
5/5/2015100.39101.37100.25101.07556,720
5/4/2015101.10101.80100.82100.92359,248
5/1/2015100.88101.71100.15101.07375,398
4/30/2015101.03101.85100.03100.28646,941
4/29/2015100.75102.3099.98101.90437,472
4/28/2015101.12101.63100.02100.98522,390
4/27/2015101.85102.04100.87101.36275,673
4/24/2015101.82102.00100.95101.79352,573
4/23/2015101.78102.00101.50101.71335,809
4/22/2015102.00102.45100.96101.87469,895
4/21/2015100.68102.00100.05101.63615,929
4/20/2015100.30100.6299.94100.29801,943
4/17/201598.8199.7898.4799.751,165,868
4/16/2015100.00100.4499.3899.71609,856
4/15/201599.01100.8698.44100.06914,478
4/14/201598.0999.0497.6798.65537,168
4/13/201599.75100.0098.1098.10655,836
4/10/201599.6599.9298.7399.68783,128
4/9/201599.2299.8197.6198.631,261,480
4/8/201595.2699.9595.0098.612,240,195
4/7/201592.8193.0191.9192.231,062,444
4/6/201591.2493.2190.9692.59928,457
4/2/201591.5892.6191.4691.92349,830
4/1/201591.7291.9290.4191.83433,507
3/31/201591.7292.2191.0091.68422,158
3/30/201590.1291.7689.8991.67702,151
3/27/201589.8790.6389.4089.97470,626
3/26/201589.0890.1088.2589.86857,193
3/25/201591.6491.6489.4789.47958,023
3/24/201591.5392.1390.9591.10646,590
3/23/201592.0692.5391.7091.73368,004
3/20/201593.4493.9692.0492.06838,467
3/19/201593.4493.8392.1592.95562,579
3/18/201591.4592.4990.6191.99617,958
3/17/201590.4092.0490.4091.72466,554
3/16/201589.5790.6789.3890.59499,997
3/13/201590.2090.2788.4989.15392,213
3/12/201589.6990.5989.6790.45410,522
3/11/201588.0089.3587.6889.22528,318
3/10/201589.9389.9788.2288.26500,700
3/9/201590.6991.0490.1990.43404,201
3/6/201592.0192.2490.1590.54427,090
3/5/201592.3892.8691.6092.50246,438
3/4/201591.8792.1591.0792.01230,179
3/3/201592.6092.8291.6192.00330,630
3/2/201591.8792.8491.5392.77373,734
2/27/201592.8092.9991.8091.86373,070
2/26/201592.2392.8092.1592.80398,191
2/25/201591.9992.3191.7792.13372,725
2/24/201592.1492.3691.6791.92489,161
2/23/201592.7192.7191.9592.23258,814
2/20/201591.8592.7790.9992.71368,528
2/19/201591.9992.5491.4592.21177,690
2/18/201591.3492.1591.0192.14346,334
2/17/201591.7491.9491.3791.70315,429
2/13/201592.2892.5891.2091.86459,733
2/12/201591.1492.4390.6792.18364,600
2/11/201590.4590.8990.0390.65266,469
2/10/201590.3890.4289.2890.36396,669
2/9/201589.9690.3489.3989.83270,915
2/6/201590.6390.9489.9390.21426,526
2/5/201589.4690.8789.1890.70483,787
2/4/201589.1489.8788.6789.04372,611
2/3/201588.9889.9988.7289.57428,542
2/2/201587.5988.7286.2888.71628,018
1/30/201587.8388.4087.0187.31803,284
1/29/201587.3188.0586.8487.95463,210
1/28/201588.5588.8387.1187.39880,363
1/27/201587.5988.6287.2588.00780,121
1/26/201588.0088.8786.9888.86530,779
1/23/201588.1488.8087.6988.28613,916
1/22/201587.3288.3885.6488.35511,646
1/21/201587.0187.5086.2686.62544,756
1/20/201587.8888.5085.5887.09659,423
1/16/201584.7587.8284.3387.62988,692
1/15/201586.6086.6083.9884.681,179,922
1/14/201583.7585.4083.6984.70731,464
1/13/201585.2786.6083.5684.98767,145
1/12/201585.9286.1984.3984.70604,814
1/9/201585.2086.0584.3685.481,231,984
1/8/201585.7486.2983.8184.781,934,605
1/7/201578.8179.4078.1279.29897,792
1/6/201579.4879.8577.7378.37859,941
1/5/201580.3480.5478.9479.28587,164
1/2/201581.2681.5580.0380.65248,827
12/31/201481.3582.0680.6380.73313,637
12/30/201481.4981.4980.7080.97339,502
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center