$103.02 -2.30 (%) Global Payments Inc - NYSE

Jun. 29, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPN historical data

Date Open High Low Close Volume
6/26/2015106.13106.56105.21105.32487,936
6/25/2015105.78106.11105.41105.89346,593
6/24/2015106.73107.08105.57105.71318,496
6/23/2015107.58107.81106.36106.75302,140
6/22/2015106.96107.55106.59107.19258,751
6/19/2015107.36107.36106.10106.20555,424
6/18/2015106.37107.67105.86107.37460,072
6/17/2015106.65106.81105.59106.21269,999
6/16/2015105.05106.50105.05106.13503,853
6/15/2015104.17105.39103.27105.00573,661
6/12/2015105.14106.34105.07105.12388,974
6/11/2015106.49106.79105.45105.84453,554
6/10/2015105.27106.40105.27106.21392,299
6/9/2015104.32105.23103.80104.96377,587
6/8/2015105.75106.21104.18104.35386,165
6/5/2015104.87106.28104.12105.67419,182
6/4/2015106.03106.59104.71104.84348,643
6/3/2015106.46107.07105.78106.67655,331
6/2/2015104.58106.20104.10105.72639,638
6/1/2015104.70105.05103.69104.74559,217
5/29/2015104.56104.58103.68104.38650,138
5/28/2015104.38104.67103.73104.44444,936
5/27/2015104.31104.74103.95104.40578,969
5/26/2015104.72105.02103.56104.35464,357
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!