Global Payments Inc. Historical Stock Prices

GPN 
$109.91
*  
7.74
7.58%
Get GPN Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading GPN now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 28-APR-2015 TO 28-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  103.19  110.80  102.12  109.91 1,941,564
07/28/2015 103.72 110.8 102.12 109.91 1,941,854
07/27/2015 103.65 104.53 102.145 102.17 810,598
07/24/2015 105.4 105.84 103.9 104.46 458,536
07/23/2015 106.3 106.75 105.13 105.38 377,629
07/22/2015 106.65 107.98 106.15 106.42 447,750
07/21/2015 108 108.45 106.53 106.84 313,550
07/20/2015 106.77 109.08 106.01 108 798,471
07/17/2015 107.54 107.74 106.07 106.58 281,067
07/16/2015 107.23 108.19 106.41 107.54 522,801
07/15/2015 106.44 107.05 105.93 106.4 254,776
07/14/2015 106.52 106.8984 106.1017 106.49 207,278
07/13/2015 106.6 106.78 105.23 106.45 298,779
07/10/2015 105.32 106.11 104.76 105.95 290,995
07/09/2015 105.37 106.25 104.48 104.51 353,129
07/08/2015 104.37 104.87 103.08 103.8 501,035
07/07/2015 105.51 105.66 103.67 105.24 736,110
07/06/2015 103.74 105.17 103.4 104.56 298,118
07/02/2015 105.11 105.16 103.7701 104.57 335,272
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
*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?