Canada markets closed

Global Payments Inc. (GPN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.06+0.21 (+0.19%)
At close: 04:00PM EDT
111.01 -0.05 (-0.05%)
After hours: 07:37PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024110.30111.35109.43111.06111.062,810,800
May 07, 2024111.73111.78110.30110.85110.852,284,900
May 06, 2024111.64112.05110.36111.09111.092,163,600
May 03, 2024112.00112.58109.84111.37111.373,191,100
May 02, 2024111.19112.90108.16110.54110.543,993,500
May 01, 2024122.10122.12108.52109.06109.069,060,500
Apr 30, 2024124.24124.65122.55122.77122.772,621,600
Apr 29, 2024124.84126.06124.49124.68124.682,745,900
Apr 26, 2024124.64126.42124.11124.57124.571,593,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...