Singapore markets closed

Global Payments Inc. (GPN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.87+2.64 (+2.13%)
At close: 04:00PM EDT
127.20 +0.33 (+0.26%)
Pre-market: 05:41AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024125.25127.04124.81126.87126.871,108,600
22 Apr 2024123.00125.06121.85124.23124.231,027,100
19 Apr 2024122.27123.11121.54122.10122.101,064,700
18 Apr 2024123.26124.12121.95122.18122.18863,400
17 Apr 2024124.50124.50122.54122.95122.951,530,600
16 Apr 2024123.24124.81122.75123.43123.431,583,100
15 Apr 2024126.18126.49122.73123.17123.171,528,000
12 Apr 2024123.49124.50122.88123.74123.741,183,700
11 Apr 2024125.25125.29123.00124.54124.541,595,400
10 Apr 2024125.57126.70124.72125.01125.011,172,600
09 Apr 2024128.79129.35127.66128.16128.161,180,200
08 Apr 2024126.88128.99126.13128.06128.061,778,200
05 Apr 2024125.89126.75124.80125.92125.921,719,700
04 Apr 2024128.55128.68125.34126.00126.001,412,500
03 Apr 2024128.42128.94127.00127.10127.101,695,900
02 Apr 2024128.75129.22127.78128.36128.361,700,400
01 Apr 2024133.55133.63130.08130.15130.151,389,300
28 Mar 2024132.40133.89132.08133.66133.662,350,100
27 Mar 2024134.85135.33128.30131.77131.773,161,100
26 Mar 2024133.46136.36133.12134.19134.194,621,400
25 Mar 2024131.95133.19131.17132.66132.663,931,500
22 Mar 2024134.71134.89131.90132.13132.132,066,900
21 Mar 2024133.58135.53133.16134.59134.592,280,900
20 Mar 2024131.38133.64130.99133.09133.091,635,900
19 Mar 2024130.43132.14129.70131.31131.313,440,400
18 Mar 2024129.92131.12129.26130.55130.551,997,000
15 Mar 2024130.59131.92129.48129.88129.881,849,500
14 Mar 2024133.49133.67130.39132.00132.002,874,800
14 Mar 20240.25 Dividend
13 Mar 2024133.11140.38133.11134.00133.754,172,200
12 Mar 2024130.80133.35130.55133.11132.863,127,600
11 Mar 2024129.56130.47129.48130.26130.022,077,200
08 Mar 2024129.44130.69129.41129.63129.391,757,700
07 Mar 2024129.05130.33128.59129.07128.831,474,100
06 Mar 2024129.51130.12127.83128.26128.021,692,600
05 Mar 2024128.25129.97127.59128.83128.591,810,200
04 Mar 2024130.07130.64127.80128.55128.312,412,700
01 Mar 2024129.69130.95129.62130.09129.852,280,100
29 Feb 2024130.65131.15129.55129.70129.463,064,000
28 Feb 2024132.56132.63129.94130.06129.822,569,700
27 Feb 2024133.45133.73132.28133.23132.981,934,500
26 Feb 2024132.30134.53132.07133.33133.081,551,100
23 Feb 2024132.45135.06132.01133.10132.854,092,400
22 Feb 2024133.40134.72132.42132.45132.204,017,600
21 Feb 2024131.15133.49130.90132.46132.219,148,900
20 Feb 2024131.92132.71130.54130.80130.563,789,300
16 Feb 2024137.33137.49133.63134.19133.941,795,800
15 Feb 2024140.00141.78137.61137.82137.562,690,600
14 Feb 2024132.00139.28131.40138.98138.723,680,700
13 Feb 2024135.70137.12134.03136.07135.822,322,400
12 Feb 2024136.00138.33135.56137.75137.491,470,400
09 Feb 2024136.47137.10134.91136.00135.751,522,900
08 Feb 2024136.73137.69136.21136.63136.38991,000
07 Feb 2024136.49137.68135.29137.01136.751,315,400
06 Feb 2024135.54136.08133.64135.86135.611,273,900
05 Feb 2024135.14136.42134.06136.09135.841,421,700
02 Feb 2024137.20137.70134.71136.50136.251,455,200
01 Feb 2024133.54135.48131.74135.31135.061,665,000
31 Jan 2024135.84136.57133.12133.23132.981,325,400
30 Jan 2024135.07136.19134.88135.94135.691,572,100
29 Jan 2024133.17135.94132.79135.38135.132,043,000
26 Jan 2024130.92134.63130.92133.90133.652,349,100
25 Jan 2024131.78131.78129.51131.38131.131,800,800
24 Jan 2024132.00132.24129.00130.01129.772,391,500
23 Jan 2024133.00133.65131.11131.83131.582,155,400
22 Jan 2024131.36133.13131.14132.68132.434,434,800
19 Jan 2024128.48129.88127.69129.46129.222,228,700
18 Jan 2024128.60129.16126.14127.42127.181,542,700
17 Jan 2024127.52129.35127.23128.04127.801,462,600
16 Jan 2024129.35130.16128.21128.90128.661,657,900
12 Jan 2024132.86133.22129.77130.27130.031,494,900
11 Jan 2024133.13134.72130.75131.99131.742,046,000
10 Jan 2024131.82133.68131.79133.27133.021,875,000
09 Jan 2024131.65133.06130.98131.34131.091,610,800
08 Jan 2024128.89133.35128.17133.07132.822,253,000
05 Jan 2024125.64128.40125.64127.39127.151,337,100
04 Jan 2024124.93127.48124.93125.83125.601,313,600
03 Jan 2024126.53127.49125.08125.51125.282,892,800
02 Jan 2024126.21128.01125.60127.17126.933,553,800
29 Dec 2023127.49128.45126.57127.00126.761,066,200
28 Dec 2023128.07128.47126.97127.94127.70804,900
27 Dec 2023126.50127.50126.03127.40127.16722,000
26 Dec 2023126.30127.14126.14126.31126.07746,500
22 Dec 2023127.04127.23125.71126.89126.65910,900
21 Dec 2023125.86126.67125.08126.37126.131,583,700
20 Dec 2023127.91127.96124.32124.46124.232,029,800
19 Dec 2023128.00128.66125.78128.42128.183,172,500
18 Dec 2023128.37128.41126.16127.38127.143,193,700
15 Dec 2023127.09132.10127.03128.18127.944,236,700
14 Dec 2023130.20138.07120.98125.69125.4611,204,200
14 Dec 20230.25 Dividend
13 Dec 2023122.54129.47122.54129.26128.772,106,900
12 Dec 2023122.91123.62121.94123.42122.951,546,600
11 Dec 2023120.55123.36120.55122.72122.251,666,900
08 Dec 2023119.90120.78119.13120.16119.701,534,200
07 Dec 2023119.27120.03117.77119.87119.411,727,700
06 Dec 2023118.69120.40118.69119.45119.001,592,900
05 Dec 2023118.83119.23116.84117.84117.391,247,600
04 Dec 2023119.00121.08118.67119.81119.361,389,500
01 Dec 2023116.23120.02115.95119.79119.343,658,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...