$108.99 +0.63 (%) Global Payments Inc - NYSE

Sep. 2, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPN historical data

Date Open High Low Close Volume
9/1/2015108.96110.10108.06108.36364,596
8/31/2015112.03112.50111.07111.39354,823
8/28/2015111.49113.43110.81112.47377,788
8/27/2015110.26112.54109.75111.99344,848
8/26/2015108.70109.47105.82109.12578,638
8/25/2015109.91109.99105.89106.04772,576
8/24/2015106.31106.69101.39105.901,126,209
8/21/2015114.68115.27111.92111.93893,490
8/20/2015116.73117.25115.95116.25518,034
8/19/2015116.87118.59116.28117.91393,055
8/18/2015117.24118.30117.02117.62584,188
8/17/2015116.32117.58115.50117.22327,418
8/14/2015115.70117.28114.95116.95577,698
8/13/2015114.68116.10114.07116.00482,220
8/12/2015113.53115.16111.98114.58356,482
8/11/2015113.25114.37113.08114.08352,905
8/10/2015113.52115.03113.49114.69425,362
8/7/2015112.37112.98111.88112.74359,802
8/6/2015113.65114.14111.90112.52492,404
8/5/2015113.34114.55112.97113.31543,804
8/4/2015112.39113.65112.06112.50425,980
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
  • 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!