Global Payments Inc $66.42

down -0.28


24/4/2014 04:15 PM  |  NYSE : GPN  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPN historical data

Date Open High Low Close Volume
4/23/201467.7967.9666.6966.70965,401
4/22/201467.8168.2867.4567.79890,450
4/21/201467.9268.0167.5067.72653,100
4/17/201467.7568.2767.7167.89565,782
4/16/201467.3968.1667.3167.85684,900
4/15/201466.3167.1165.2066.83805,334
4/14/201466.1466.3765.3866.13933,088
4/11/201465.7366.7765.3065.82897,703
4/10/201467.2967.5266.0066.401,028,600
4/9/201467.0067.5066.4667.39788,308
4/8/201466.1267.2465.2666.991,139,720
4/7/201467.8568.2364.8466.371,749,350
4/4/201470.0070.2567.9568.283,371,240
4/3/201471.7072.0470.9871.64975,699
4/2/201472.6772.7771.6471.86684,369
4/1/201471.5472.3171.4072.20796,090
3/31/201470.7271.4970.5571.11392,285
3/28/201470.3270.6969.6070.43572,369
3/27/201468.9370.3867.9469.87968,717
3/26/201470.2670.2868.4868.48878,363
3/25/201472.3072.6770.0170.07875,217
3/24/201472.6973.2971.4071.94420,710
3/21/201473.1173.2371.9772.541,283,600
3/20/201472.4473.0572.2172.92382,777
3/19/201473.4673.4671.9672.48483,215
3/18/201471.8473.0471.5573.00440,262
3/17/201471.2571.8271.0571.69404,877
3/14/201470.9371.8670.7170.90653,013
3/13/201472.8973.8470.8470.94573,069
3/12/201472.3472.6771.9272.62466,558
3/11/201472.6773.3672.0672.49458,494
3/10/201472.6972.8072.2172.45648,420
3/7/201471.8472.8371.7272.58813,564
3/6/201471.9372.0471.2571.68924,481
3/5/201471.3971.8770.8771.62538,331
3/4/201470.8471.4970.2471.21591,514
3/3/201471.4171.4169.5770.08622,986
2/28/201469.6470.7769.4670.33668,531
2/27/201468.5269.8668.3269.56631,059
2/26/201468.6068.8568.1468.48382,146
2/25/201468.6369.3468.2468.31476,457
2/24/201468.7069.5368.4668.84557,867
2/21/201467.4668.9267.3468.72639,878
2/20/201467.1867.6866.7567.48514,204
2/19/201466.7367.5566.4467.21686,480
2/18/201467.1767.3166.6366.85647,218
2/14/201467.0067.0466.3467.01456,088
2/13/201466.3667.2766.3467.20433,910
2/12/201466.9667.3166.6466.87403,339
2/11/201466.5067.3566.2067.12662,696
2/10/201465.8566.5565.7666.49510,159
2/7/201465.0966.1665.0465.96566,243
2/6/201464.0965.0564.0964.98418,084
2/5/201464.0064.3363.4464.12824,321
2/4/201463.9064.3063.3664.10796,152
2/3/201465.9866.3163.1463.611,254,270
1/31/201466.7767.1065.9766.091,028,220
1/30/201467.2167.7966.9667.67516,790
1/29/201467.2467.7266.4366.75570,248
1/28/201466.8868.3966.8567.46982,865
1/27/201467.6967.6965.9466.52797,031
1/24/201468.8568.8566.6566.911,246,020
1/23/201469.2369.6468.7368.80597,895
1/22/201469.0570.0068.8669.85657,719
1/21/201469.7769.7868.6868.84738,597
1/17/201469.5369.5569.0169.21446,034
1/16/201469.3069.8869.3069.44523,331
1/15/201469.8070.3269.7369.75503,587
1/14/201469.3470.3069.1269.83942,572
1/13/201468.7569.3268.5569.111,445,250
1/10/201467.4368.5567.2468.541,507,500
1/9/201465.8868.4565.7767.043,877,830
1/8/201464.7664.9564.1364.411,704,400
1/7/201465.2665.7064.8764.891,178,820
1/6/201467.0067.2265.2765.291,149,090
1/3/201466.3466.9765.8166.621,029,400
1/2/201464.8965.4964.8965.45829,289
12/31/201364.7165.1364.6764.99259,366
12/30/201363.7964.6763.7564.48328,847
12/27/201364.1364.1563.7963.84305,944
12/26/201364.0164.0263.5763.78629,770
12/24/201363.6063.8563.4563.63303,380
12/23/201363.5163.8263.0963.60582,178
12/20/201361.5663.5561.5163.491,123,940
12/19/201362.9463.0961.2261.51869,614
12/18/201362.4062.8561.5962.76922,148
12/17/201363.2463.4562.7163.36487,044
12/16/201363.0863.1962.6963.05536,514
12/13/201363.0063.2262.5662.78370,981
12/12/201363.1763.2562.5562.81552,306
12/11/201363.5063.6862.8663.20558,340
12/10/201363.3663.7163.3563.50451,197
12/9/201363.4663.8363.4663.55543,880
12/6/201362.7063.4262.3463.37535,720
12/5/201362.4662.7462.1662.22525,828
12/4/201362.7363.1462.1262.17477,610
12/3/201362.5063.0462.5062.90652,538
12/2/201363.1263.5362.6062.67592,668
11/29/201363.0063.5762.9163.05214,162
11/27/201363.5063.5262.6563.02814,710
Trading Center