Australia markets closed

Global Payments Inc. (GPN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.16-0.11 (-0.10%)
At close: 04:00PM EDT
109.39 +0.23 (+0.21%)
After hours: 07:45PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024109.82109.99108.42109.16109.161,614,600
16 May 2024108.81110.06108.46109.27109.272,564,900
15 May 2024110.33110.75108.21108.82108.823,456,500
14 May 2024110.00111.11109.11110.19110.191,453,600
13 May 2024110.14111.11109.14109.38109.381,989,900
10 May 2024112.01112.16109.16109.23109.232,167,800
09 May 2024111.18112.31111.08111.57111.571,726,700
08 May 2024110.30111.35109.43111.06111.062,810,800
07 May 2024111.73111.78110.30110.85110.852,284,900
06 May 2024111.64112.05110.36111.09111.092,163,600
03 May 2024112.00112.58109.84111.37111.373,191,100
02 May 2024111.19112.90108.16110.54110.543,993,500
01 May 2024122.10122.12108.52109.06109.069,060,500
30 Apr 2024124.24124.65122.55122.77122.772,621,600
29 Apr 2024124.84126.06124.49124.68124.682,745,900
26 Apr 2024124.64126.42124.11124.57124.571,593,700
25 Apr 2024125.92127.06123.36124.63124.631,196,500
24 Apr 2024126.12127.66125.54127.47127.471,581,300
23 Apr 2024125.25127.04124.81126.87126.871,219,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...