Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Global Payments Inc. Common Stock (GPN)

72.56
+1.44 (2.02%)
NYSE· Last Trade: Jul 1st, 12:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Global Payments Inc. Common Stock (GPN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202670.8472.6769.6572.564,049,43572.56
6/29/202670.0071.5069.7271.122,833,43971.12
6/26/202667.5769.9967.5069.803,917,81869.80
6/25/202667.4669.1966.8968.164,239,79968.16
6/24/202664.4067.3964.4067.086,309,68067.08
6/23/202664.7265.5063.6664.282,940,85564.28
6/22/202666.0867.5164.9465.093,361,68365.09
6/18/202666.6467.9865.8166.886,117,79466.88
6/17/202668.0670.1165.8566.363,824,18266.36
6/16/202667.8569.2667.3968.494,899,54568.49
6/15/202669.1870.5067.0967.483,597,86067.48
6/12/202665.9568.0365.6267.714,199,77567.71
6/11/202662.7865.5361.1665.445,006,22165.19
6/10/202663.0764.3262.2462.473,786,09262.23
6/09/202663.9266.2763.2063.814,014,60363.57
6/08/202665.8666.5164.3264.503,224,37664.25
6/05/202667.3867.5365.0366.324,600,41566.07
6/04/202669.2570.3367.6367.815,115,33167.55
6/03/202673.0073.1763.8067.8511,515,32467.59
6/02/202674.3374.8573.0374.033,730,03273.75
6/01/202675.7576.0673.9175.465,336,01075.17
5/29/20260.0175.6673.5375.513,968,98675.22
5/28/202673.0275.1172.5873.953,041,46173.67
5/27/202673.4175.6073.1173.463,582,30173.18
5/26/202673.2373.7572.2973.282,330,85173.00
5/22/202672.6474.0072.5373.262,094,25272.98
5/21/202670.1273.0069.1572.594,881,08572.31
5/20/202668.4770.9166.7670.783,414,35770.51
5/19/202669.5270.0067.6167.943,643,59867.68
5/18/202667.4369.9067.3068.672,866,21068.41
5/15/202667.9268.8467.2167.582,565,99267.32
5/14/202667.3668.1466.3867.332,168,23667.07
5/13/202667.9967.9966.1367.013,431,39066.75
5/12/202668.7769.4767.6368.612,784,68568.35
5/11/202668.7369.7868.3168.772,393,25268.51
5/08/202669.9970.6068.5869.193,631,20868.93
5/07/202669.5072.4768.5370.135,242,82769.86
5/06/202672.3074.2067.9569.635,757,04969.36
5/05/202670.7071.0669.0369.475,291,20069.20
5/04/202672.2373.5871.4571.803,665,11071.53
5/01/202672.9073.4671.7172.362,871,75372.08
4/30/202670.6172.5569.8871.966,323,50471.69
4/29/202668.7671.2268.3970.974,634,72870.70
4/28/202668.7570.1967.8567.891,791,11967.63
4/27/202667.5569.0267.3568.332,380,14568.07
4/24/202667.3867.7866.5067.761,519,40667.50
4/23/202670.6671.3967.0067.862,239,80467.60
4/22/202671.7072.6970.9571.622,129,27871.35
4/21/202673.0074.6171.5071.592,128,34471.32
4/20/202671.9873.3771.9472.831,688,95872.55
4/17/202671.5073.0170.8172.374,018,31172.09
4/16/202670.6971.1469.8970.841,849,40370.57
4/15/202669.0470.7268.9070.172,497,44169.90
4/14/202668.5169.5968.1568.601,897,46468.34
4/13/202664.9568.2664.6668.142,523,02867.88
4/10/202665.7666.1765.0065.443,691,89165.19
4/09/202664.3765.9163.2665.882,427,91165.63
4/08/202666.0067.7064.4665.072,983,95564.82
4/07/202664.4865.0962.4562.702,729,59762.46
4/06/202663.7665.8563.5565.042,093,00364.79
4/02/202663.7666.2662.7064.053,836,52363.81
4/01/202668.0068.4863.9265.364,783,81365.11