Global Payments Inc $69.27

down -1.38


31/7/2014 04:06 PM  |  NYSE : GPN  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPN historical data

Date Open High Low Close Volume
7/31/201470.3170.6069.1669.271,083,306
7/30/201471.0071.0068.8570.651,877,386
7/29/201471.3972.1070.9771.73932,741
7/28/201471.8271.9270.9971.44742,875
7/25/201472.2672.2771.4871.77624,316
7/24/201474.2174.2172.5572.66672,037
7/23/201473.9974.1173.6373.81222,952
7/22/201473.2874.0873.0873.79437,574
7/21/201472.5973.2572.3073.02353,566
7/18/201471.6472.8871.5272.76547,967
7/17/201472.5772.9271.2271.28545,150
7/16/201473.9474.2472.5872.95429,689
7/15/201473.9974.4672.8973.60449,099
7/14/201473.5674.3073.3873.95278,803
7/11/201472.9773.2172.4373.10351,276
7/10/201472.6073.4072.3372.88341,342
7/9/201473.4073.7072.9873.44308,218
7/8/201473.3273.3272.8073.10388,440
7/7/201472.5473.4872.5473.43372,323
7/3/201473.2474.0271.9373.81343,352
7/2/201473.3873.7972.7772.87327,245
7/1/201472.9474.4172.7673.50711,158
6/30/201472.4972.8872.1972.85420,208
6/27/201471.8772.6371.8772.52322,620
6/26/201472.1572.4171.6072.05235,402
6/25/201471.6672.5671.5272.21292,316
6/24/201471.7572.7471.5971.90534,507
6/23/201471.2971.9970.8671.92452,889
6/20/201471.0671.5670.8771.44932,175
6/19/201470.2071.0270.0970.89635,134
6/18/201470.6670.8569.8370.19747,968
6/17/201470.4270.7970.1270.51822,573
6/16/201471.4871.6370.5870.76571,166
6/13/201471.2171.7870.6471.53633,358
6/12/201470.8471.1870.3470.79519,387
6/11/201470.8771.2170.5770.94372,434
6/10/201470.9471.4270.8471.16658,874
6/9/201470.1171.2570.0071.16541,431
6/6/201469.4070.2769.1270.14752,985
6/5/201469.5669.7469.0069.06599,301
6/4/201468.9369.5368.5969.42344,932
6/3/201468.7869.5468.7269.41659,058
6/2/201468.5469.4468.5369.14522,296
5/30/201469.2669.4568.5168.56634,779
5/29/201470.0870.2969.2669.34532,275
5/28/201469.4470.2469.1269.85602,128
5/27/201469.3969.6868.9969.28447,954
5/23/201468.0669.1268.0669.00584,680
5/22/201467.6268.2267.2167.90634,891
5/21/201467.7468.2167.5567.60763,963
5/20/201468.7268.9067.3367.36563,733
5/19/201467.8769.1867.7968.75707,577
5/16/201467.5667.9167.0967.84842,298
5/15/201467.3567.8466.5967.49741,014
5/14/201467.4667.8466.9067.38751,025
5/13/201467.9068.0267.0167.391,542,975
5/12/201468.6469.7267.9068.321,094,937
5/9/201467.8668.9367.6468.68969,844
5/8/201467.6169.2567.5968.10919,485
5/7/201466.9567.6666.3367.62657,029
5/6/201466.6767.4066.4666.92739,545
5/5/201466.2367.0065.7466.88637,524
5/2/201466.1767.1965.9966.65760,493
5/1/201467.0067.6665.9666.04866,693
4/30/201465.5466.8965.1866.83680,105
4/29/201465.5265.7464.6665.621,222,944
4/28/201466.0666.3064.8665.25810,006
4/25/201466.1566.7365.7165.72753,458
4/24/201467.0267.0865.7266.421,298,311
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
4/10/201467.2967.5266.0066.401,028,595
4/9/201467.0067.5066.4667.39788,308
4/8/201466.1267.2465.2666.991,139,723
4/7/201467.8568.2364.8466.371,749,352
4/4/201470.0070.2567.9568.283,371,236
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
3/21/201473.1173.2371.9772.541,283,601
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
Trading Center