Australia markets closed

Global Payments Inc. (GPN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.19+2.45 (+2.48%)
At close: 04:00PM EDT
101.71 +0.52 (+0.51%)
After hours: 07:59PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202499.41101.6699.04101.19101.191,778,700
25 July 202499.01101.2098.6998.7498.741,335,400
24 July 202499.48100.5298.2098.3898.381,868,100
23 July 2024101.06101.1899.2599.9199.911,843,800
22 July 2024101.35101.5498.93100.35100.352,353,200
19 July 2024101.47101.8599.40100.64100.641,921,800
18 July 2024103.03104.35101.11101.16101.161,746,200
17 July 2024102.31105.17102.30103.52103.522,493,300
16 July 202499.79103.2499.76103.11103.112,790,100
15 July 202498.00100.0097.6599.5099.502,182,300
12 July 202497.6398.5396.9297.4597.453,246,200
11 July 202495.6298.0194.8696.8496.842,617,300
10 July 202495.0895.6593.7394.8294.821,955,900
09 July 202495.3896.5294.8295.7995.792,507,300
08 July 202496.1596.6994.8095.5295.521,609,700
05 July 202496.3596.6295.4396.2296.221,345,500
03 July 202498.4898.6396.1996.5996.591,283,300
02 July 202495.8797.1095.7397.0997.091,294,700
01 July 202497.0097.0495.0795.6895.681,959,600
28 June 202495.2397.0394.5496.7096.703,439,000
27 June 202494.9495.1193.7894.8294.821,210,400
26 June 202495.0395.6494.4395.1695.162,203,500
25 June 202497.0097.0095.1995.6595.651,835,700
24 June 202495.0397.5995.0397.0497.042,867,400
21 June 202494.5296.0093.5695.0395.034,749,000
20 June 202492.1095.0392.0194.3794.373,462,200
18 June 202494.0094.2591.6092.2192.212,614,200
17 June 202493.5894.3391.9793.8993.892,845,700
14 June 202492.6894.2092.4594.1794.172,543,200
14 June 20240.25 Dividend
13 June 202495.5095.5093.1593.6493.392,309,400
12 June 202497.6097.8395.3795.4495.192,475,900
11 June 202497.2097.2296.2596.6896.421,488,700
10 June 202497.1597.4695.8597.3397.073,011,400
07 June 202497.5099.1296.8197.7197.452,705,800
06 June 202498.5299.6897.6297.7697.502,484,200
05 June 202497.7998.7597.0698.5198.252,552,700
04 June 202498.6998.9597.4597.5497.282,323,500
03 June 2024101.39102.1098.9099.0898.822,198,400
31 May 2024100.95101.9099.21101.85101.583,273,400
30 May 2024100.82101.54100.09100.57100.304,606,900
29 May 2024100.26100.9699.41100.49100.223,078,300
28 May 2024102.80103.13101.18101.47101.202,205,200
24 May 2024103.00104.47102.63102.76102.492,870,600
23 May 2024106.20106.40102.96103.24102.962,751,800
22 May 2024107.09107.46105.88106.27105.991,831,100
21 May 2024106.73107.79105.78107.36107.072,348,300
20 May 2024109.11109.13107.15107.38107.091,616,100
17 May 2024109.82109.99108.42109.16108.871,614,600
16 May 2024108.81110.06108.46109.27108.982,564,900
15 May 2024110.33110.75108.21108.82108.533,456,500
14 May 2024110.00111.11109.11110.19109.901,453,600
13 May 2024110.14111.11109.14109.38109.091,989,900
10 May 2024112.01112.16109.16109.23108.942,167,800
09 May 2024111.18112.31111.08111.57111.271,726,700
08 May 2024110.30111.35109.43111.06110.762,810,800
07 May 2024111.73111.78110.30110.85110.552,284,900
06 May 2024111.64112.05110.36111.09110.792,163,600
03 May 2024112.00112.58109.84111.37111.073,191,100
02 May 2024111.19112.90108.16110.54110.243,993,500
01 May 2024122.10122.12108.52109.06108.779,060,500
30 Apr 2024124.24124.65122.55122.77122.442,621,600
29 Apr 2024124.84126.06124.49124.68124.352,745,900
26 Apr 2024124.64126.42124.11124.57124.241,593,700
25 Apr 2024125.92127.06123.36124.63124.301,196,500
24 Apr 2024126.12127.66125.54127.47127.131,581,300
23 Apr 2024125.25127.04124.81126.87126.531,219,000
22 Apr 2024123.00125.06121.85124.23123.901,027,100
19 Apr 2024122.27123.11121.54122.10121.771,064,700
18 Apr 2024123.26124.12121.95122.18121.85863,400
17 Apr 2024124.50124.50122.54122.95122.621,530,600
16 Apr 2024123.24124.81122.75123.43123.101,583,100
15 Apr 2024126.18126.49122.73123.17122.841,528,000
12 Apr 2024123.49124.50122.88123.74123.411,183,700
11 Apr 2024125.25125.29123.00124.54124.211,595,400
10 Apr 2024125.57126.70124.72125.01124.681,172,600
09 Apr 2024128.79129.35127.66128.16127.821,180,200
08 Apr 2024126.88128.99126.13128.06127.721,778,200
05 Apr 2024125.89126.75124.80125.92125.581,719,700
04 Apr 2024128.55128.68125.34126.00125.661,412,500
03 Apr 2024128.42128.94127.00127.10126.761,695,900
02 Apr 2024128.75129.22127.78128.36128.021,700,400
01 Apr 2024133.55133.63130.08130.15129.801,389,300
28 Mar 2024132.40133.89132.08133.66133.302,350,100
27 Mar 2024134.85135.33128.30131.77131.423,161,100
26 Mar 2024133.46136.36133.12134.19133.834,621,400
25 Mar 2024131.95133.19131.17132.66132.313,931,500
22 Mar 2024134.71134.89131.90132.13131.782,066,900
21 Mar 2024133.58135.53133.16134.59134.232,280,900
20 Mar 2024131.38133.64130.99133.09132.731,635,900
19 Mar 2024130.43132.14129.70131.31130.963,440,400
18 Mar 2024129.92131.12129.26130.55130.201,997,000
15 Mar 2024130.59131.92129.48129.88129.531,849,500
14 Mar 2024133.49133.67130.39132.00131.652,874,800
14 Mar 20240.25 Dividend
13 Mar 2024133.11140.38133.11134.00133.394,172,200
12 Mar 2024130.80133.35130.55133.11132.513,127,600
11 Mar 2024129.56130.47129.48130.26129.672,077,200
08 Mar 2024129.44130.69129.41129.63129.041,757,700
07 Mar 2024129.05130.33128.59129.07128.491,474,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...