$112.27 +0.18 (%) Global Payments Inc - NYSE

Aug. 3, 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
8/3/2015112.10113.06111.50112.27584,305
7/31/2015112.60112.95111.28112.09925,407
7/30/2015111.33112.20110.66111.84834,544
7/29/2015110.21114.32110.17111.711,663,607
7/28/2015103.72110.80102.12109.911,941,854
7/27/2015103.65104.53102.15102.17810,598
7/24/2015105.40105.84103.90104.46458,536
7/23/2015106.30106.75105.13105.38377,629
7/22/2015106.65107.98106.15106.42447,750
7/21/2015108.00108.45106.53106.84313,550
7/20/2015106.77109.08106.01108.00798,471
7/17/2015107.54107.74106.07106.58281,067
7/16/2015107.23108.19106.41107.54522,801
7/15/2015106.44107.05105.93106.40254,776
7/14/2015106.52106.90106.10106.49207,278
7/13/2015106.60106.78105.23106.45298,779
7/10/2015105.32106.11104.76105.95290,995
7/9/2015105.37106.25104.48104.51353,129
7/8/2015104.37104.87103.08103.80501,035
7/7/2015105.51105.66103.67105.24736,110
7/6/2015103.74105.17103.40104.56298,118
7/2/2015105.11105.16103.77104.57335,272
7/1/2015104.47105.85104.31105.09562,022
6/30/2015103.69103.82102.96103.45848,904
6/29/2015104.13105.05102.75102.77490,677
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
  • 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!