Canada markets closed

Global Payments Inc. (GPN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.57-0.06 (-0.05%)
At close: 04:00PM EDT
124.57 0.00 (0.00%)
After hours: 05:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024124.64126.42124.11124.57124.571,592,900
Apr 25, 2024125.92127.06123.36124.63124.631,196,500
Apr 24, 2024126.12127.66125.54127.47127.471,581,300
Apr 23, 2024125.25127.04124.81126.87126.871,219,000
Apr 22, 2024123.00125.06121.85124.23124.231,027,100
Apr 19, 2024122.27123.11121.54122.10122.101,064,700
Apr 18, 2024123.26124.12121.95122.18122.18863,400
Apr 17, 2024124.50124.50122.54122.95122.951,530,600
Apr 16, 2024123.24124.81122.75123.43123.431,583,100
Apr 15, 2024126.18126.49122.73123.17123.171,528,000
Apr 12, 2024123.49124.50122.88123.74123.741,183,700
Apr 11, 2024125.25125.29123.00124.54124.541,595,400
Apr 10, 2024125.57126.70124.72125.01125.011,172,600
Apr 09, 2024128.79129.35127.66128.16128.161,180,200
Apr 08, 2024126.88128.99126.13128.06128.061,778,200
Apr 05, 2024125.89126.75124.80125.92125.921,719,700
Apr 04, 2024128.55128.68125.34126.00126.001,412,500
Apr 03, 2024128.42128.94127.00127.10127.101,695,900
Apr 02, 2024128.75129.22127.78128.36128.361,700,400
Apr 01, 2024133.55133.63130.08130.15130.151,389,300
Mar 28, 2024132.40133.89132.08133.66133.662,350,100
Mar 27, 2024134.85135.33128.30131.77131.773,161,100
Mar 26, 2024133.46136.36133.12134.19134.194,621,400
Mar 25, 2024131.95133.19131.17132.66132.663,931,500
Mar 22, 2024134.71134.89131.90132.13132.132,066,900
Mar 21, 2024133.58135.53133.16134.59134.592,280,900
Mar 20, 2024131.38133.64130.99133.09133.091,635,900
Mar 19, 2024130.43132.14129.70131.31131.313,440,400
Mar 18, 2024129.92131.12129.26130.55130.551,997,000
Mar 15, 2024130.59131.92129.48129.88129.881,849,500
Mar 14, 2024133.49133.67130.39132.00132.002,874,800
Mar 14, 20240.25 Dividend
Mar 13, 2024133.11140.38133.11134.00133.754,172,200
Mar 12, 2024130.80133.35130.55133.11132.863,127,600
Mar 11, 2024129.56130.47129.48130.26130.022,077,200
Mar 08, 2024129.44130.69129.41129.63129.391,757,700
Mar 07, 2024129.05130.33128.59129.07128.831,474,100
Mar 06, 2024129.51130.12127.83128.26128.021,692,600
Mar 05, 2024128.25129.97127.59128.83128.591,810,200
Mar 04, 2024130.07130.64127.80128.55128.312,412,700
Mar 01, 2024129.69130.95129.62130.09129.852,280,100
Feb 29, 2024130.65131.15129.55129.70129.463,064,000
Feb 28, 2024132.56132.63129.94130.06129.822,569,700
Feb 27, 2024133.45133.73132.28133.23132.981,934,500
Feb 26, 2024132.30134.53132.07133.33133.081,551,100
Feb 23, 2024132.45135.06132.01133.10132.854,092,400
Feb 22, 2024133.40134.72132.42132.45132.204,017,600
Feb 21, 2024131.15133.49130.90132.46132.219,148,900
Feb 20, 2024131.92132.71130.54130.80130.563,789,300
Feb 16, 2024137.33137.49133.63134.19133.941,795,800
Feb 15, 2024140.00141.78137.61137.82137.562,690,600
Feb 14, 2024132.00139.28131.40138.98138.723,680,700
Feb 13, 2024135.70137.12134.03136.07135.822,322,400
Feb 12, 2024136.00138.33135.56137.75137.491,470,400
Feb 09, 2024136.47137.10134.91136.00135.751,522,900
Feb 08, 2024136.73137.69136.21136.63136.38991,000
Feb 07, 2024136.49137.68135.29137.01136.751,315,400
Feb 06, 2024135.54136.08133.64135.86135.611,273,900
Feb 05, 2024135.14136.42134.06136.09135.841,421,700
Feb 02, 2024137.20137.70134.71136.50136.251,455,200
Feb 01, 2024133.54135.48131.74135.31135.061,665,000
Jan 31, 2024135.84136.57133.12133.23132.981,325,400
Jan 30, 2024135.07136.19134.88135.94135.691,572,100
Jan 29, 2024133.17135.94132.79135.38135.132,043,000
Jan 26, 2024130.92134.63130.92133.90133.652,349,100
Jan 25, 2024131.78131.78129.51131.38131.131,800,800
Jan 24, 2024132.00132.24129.00130.01129.772,391,500
Jan 23, 2024133.00133.65131.11131.83131.582,155,400
Jan 22, 2024131.36133.13131.14132.68132.434,434,800
Jan 19, 2024128.48129.88127.69129.46129.222,228,700
Jan 18, 2024128.60129.16126.14127.42127.181,542,700
Jan 17, 2024127.52129.35127.23128.04127.801,462,600
Jan 16, 2024129.35130.16128.21128.90128.661,657,900
Jan 12, 2024132.86133.22129.77130.27130.031,494,900
Jan 11, 2024133.13134.72130.75131.99131.742,046,000
Jan 10, 2024131.82133.68131.79133.27133.021,875,000
Jan 09, 2024131.65133.06130.98131.34131.091,610,800
Jan 08, 2024128.89133.35128.17133.07132.822,253,000
Jan 05, 2024125.64128.40125.64127.39127.151,337,100
Jan 04, 2024124.93127.48124.93125.83125.601,313,600
Jan 03, 2024126.53127.49125.08125.51125.282,892,800
Jan 02, 2024126.21128.01125.60127.17126.933,553,800
Dec 29, 2023127.49128.45126.57127.00126.761,066,200
Dec 28, 2023128.07128.47126.97127.94127.70804,900
Dec 27, 2023126.50127.50126.03127.40127.16722,000
Dec 26, 2023126.30127.14126.14126.31126.07746,500
Dec 22, 2023127.04127.23125.71126.89126.65910,900
Dec 21, 2023125.86126.67125.08126.37126.131,583,700
Dec 20, 2023127.91127.96124.32124.46124.232,029,800
Dec 19, 2023128.00128.66125.78128.42128.183,172,500
Dec 18, 2023128.37128.41126.16127.38127.143,193,700
Dec 15, 2023127.09132.10127.03128.18127.944,236,700
Dec 14, 2023130.20138.07120.98125.69125.4611,204,200
Dec 14, 20230.25 Dividend
Dec 13, 2023122.54129.47122.54129.26128.772,106,900
Dec 12, 2023122.91123.62121.94123.42122.951,546,600
Dec 11, 2023120.55123.36120.55122.72122.251,666,900
Dec 08, 2023119.90120.78119.13120.16119.701,534,200
Dec 07, 2023119.27120.03117.77119.87119.411,727,700
Dec 06, 2023118.69120.40118.69119.45119.001,592,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...