Global Payments Inc. Historical Stock Prices

GPN 
$105.09
*  
1.64
1.59%
Get GPN Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading GPN now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    GPN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  104.37  105.85  104.31  105.09 562,022
07/01/2015 104.47 105.85 104.31 105.09 562,022
06/30/2015 103.69 103.82 102.964 103.45 848,904
06/29/2015 104.13 105.05 102.75 102.77 490,677
06/26/2015 106.13 106.56 105.21 105.32 487,936
06/25/2015 105.78 106.11 105.41 105.89 346,593
06/24/2015 106.73 107.0799 105.57 105.71 318,496
06/23/2015 107.58 107.81 106.36 106.75 302,140
06/22/2015 106.96 107.55 106.59 107.19 258,751
06/19/2015 107.36 107.36 106.1 106.2 555,424
06/18/2015 106.37 107.67 105.86 107.37 459,972
06/17/2015 106.65 106.81 105.59 106.21 269,999
06/16/2015 105.05 106.4999 105.05 106.13 503,853
06/15/2015 104.17 105.39 103.27 105 573,661
06/12/2015 105.14 106.34 105.07 105.12 388,974
06/11/2015 106.49 106.79 105.45 105.84 453,554
06/10/2015 105.27 106.4 105.27 106.21 392,299
06/09/2015 104.32 105.2297 103.8016 104.96 377,587
06/08/2015 105.75 106.21 104.18 104.35 386,140
06/05/2015 104.87 106.28 104.12 105.67 419,182
06/04/2015 106.03 106.59 104.71 104.84 348,643
06/03/2015 106.46 107.07 105.78 106.67 655,331
06/02/2015 104.58 106.204 104.1 105.72 639,638
06/01/2015 104.7 105.05 103.69 104.74 559,217
05/29/2015 104.56 104.5799 103.68 104.38 650,138
05/28/2015 104.38 104.665 103.73 104.44 444,936
05/27/2015 104.31 104.74 103.95 104.4 578,969
05/26/2015 104.72 105.02 103.56 104.35 464,357
05/22/2015 105 105.32 104.6 105.1 348,129
05/21/2015 103.89 105.75 103.82 105.4 660,437
05/20/2015 104.69 104.93 103.56 104.17 851,818
05/19/2015 105.5 106.06 105.1 105.38 666,946
05/18/2015 103.93 105.52 103.93 105.24 616,412
05/15/2015 104.64 105.47 103.99 104.2 612,069
05/14/2015 103.78 104.87 103.2 104.56 689,436
05/13/2015 101.44 102.76 101.32 102.73 500,734
05/12/2015 101.48 101.83 100.84 101.48 452,154
05/11/2015 102.01 102.58 101.518 102.17 410,491
05/08/2015 102.57 102.57 101.55 101.88 606,029
05/07/2015 101.06 101.7 100.644 101.36 504,931
05/06/2015 101.55 101.89 100.96 101.29 554,935
05/05/2015 100.39 101.37 100.25 101.07 556,720
05/04/2015 101.1 101.7983 100.82 100.92 359,248
05/01/2015 100.88 101.71 100.15 101.07 375,398
04/30/2015 101.03 101.85 100.03 100.28 646,941
04/29/2015 100.75 102.3 99.98 101.9 437,472
04/28/2015 101.12 101.63 100.02 100.98 522,390
04/27/2015 101.85 102.04 100.87 101.36 275,673
04/24/2015 101.82 102 100.95 101.79 352,573
04/23/2015 101.78 102 101.4975 101.71 335,809
04/22/2015 102 102.45 100.96 101.87 469,895
04/21/2015 100.68 102 100.05 101.63 615,929
04/20/2015 100.3 100.62 99.94 100.29 801,943
04/17/2015 98.81 99.7799 98.47 99.75 1,165,868
04/16/2015 100 100.44 99.382 99.71 609,856
04/15/2015 99.01 100.86 98.44 100.06 914,478
04/14/2015 98.09 99.04 97.67 98.65 537,168
04/13/2015 99.75 100 98.1 98.1 655,836
04/10/2015 99.65 99.92 98.73 99.68 783,128
04/09/2015 99.22 99.81 97.61 98.63 1,261,480
04/08/2015 95.26 99.95 95 98.61 2,238,384
04/07/2015 92.81 93.01 91.91 92.23 1,059,988
04/06/2015 91.24 93.21 90.96 92.59 928,457
04/02/2015 91.58 92.61 91.46 91.92 349,830
04/01/2015 91.72 91.92 90.41 91.83 433,507
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?