Global Payments Inc. Historical Stock Prices

GPN 
$108.36
*  
3.03
2.72%
Get GPN Alerts
*Delayed - data as of Sep. 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: 1 Year, From 01-SEP-2014 TO 01-SEP-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  108.78  110.0999  108.06  108.36 356,915
09/01/2015 108.96 110.0999 108.06 108.36 364,596
08/31/2015 112.03 112.495 111.07 111.39 354,823
08/28/2015 111.49 113.43 110.81 112.47 377,788
08/27/2015 110.26 112.54 109.75 111.99 344,848
08/26/2015 108.7 109.47 105.82 109.12 578,638
08/25/2015 109.91 109.99 105.89 106.04 772,576
08/24/2015 106.31 109.99 101.39 105.9 1,126,209
08/21/2015 114.68 115.27 111.92 111.93 893,490
08/20/2015 116.73 117.25 115.95 116.25 518,034
08/19/2015 116.87 118.59 116.28 117.91 393,055
08/18/2015 117.24 118.3 117.02 117.62 584,188
08/17/2015 116.32 117.575 115.5 117.22 327,418
08/14/2015 115.7 117.28 114.95 116.95 577,698
08/13/2015 114.68 116.1 114.07 116 482,220
08/12/2015 113.53 115.16 111.98 114.58 356,482
08/11/2015 113.25 114.37 113.08 114.08 352,905
08/10/2015 113.52 115.025 113.49 114.69 425,362
08/07/2015 112.37 112.98 111.88 112.74 359,802
08/06/2015 113.65 114.14 111.9 112.52 492,404
08/05/2015 113.34 114.55 112.97 113.31 543,804
08/04/2015 112.39 113.65 112.06 112.5 425,880
08/03/2015 112.1 113.06 111.5 112.27 584,305
07/31/2015 112.6 112.95 111.28 112.09 925,407
07/30/2015 111.33 112.2 110.66 111.84 834,544
07/29/2015 110.21 114.32 110.165 111.71 1,663,607
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
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
03/31/2015 91.72 92.21 91 91.68 422,158
03/30/2015 90.12 91.76 89.894 91.67 702,151
03/27/2015 89.87 90.63 89.4 89.97 470,626
03/26/2015 89.08 90.1 88.2501 89.86 857,193
03/25/2015 91.64 91.64 89.47 89.47 958,023
03/24/2015 91.53 92.13 90.95 91.1 643,656
03/23/2015 92.06 92.53 91.7 91.73 368,004
03/20/2015 93.44 93.962 92.04 92.06 838,467
03/19/2015 93.44 93.83 92.15 92.95 559,648
03/18/2015 91.45 92.49 90.61 91.99 617,958
03/17/2015 90.4 92.04 90.4 91.72 466,554
03/16/2015 89.57 90.67 89.38 90.59 499,997
03/13/2015 90.2 90.27 88.49 89.15 392,213
03/12/2015 89.69 90.59 89.665 90.45 410,522
03/11/2015 88 89.35 87.6748 89.22 528,318
03/10/2015 89.93 89.97 88.22 88.26 500,700
03/09/2015 90.69 91.042 90.19 90.43 404,201
03/06/2015 92.01 92.24 90.15 90.54 427,090
03/05/2015 92.38 92.86 91.6 92.5 246,438
03/04/2015 91.87 92.145 91.0701 92.01 230,179
03/03/2015 92.6 92.82 91.61 92 330,630
03/02/2015 91.87 92.84 91.53 92.77 373,734
02/27/2015 92.8 92.9899 91.8 91.86 373,070
02/26/2015 92.23 92.8 92.15 92.8 398,191
02/25/2015 91.99 92.31 91.77 92.13 372,725
02/24/2015 92.14 92.355 91.67 91.92 489,161
02/23/2015 92.71 92.71 91.95 92.23 258,814
02/20/2015 91.85 92.77 90.99 92.71 368,528
02/19/2015 91.99 92.54 91.45 92.21 177,690
02/18/2015 91.34 92.15 91.01 92.14 346,334
02/17/2015 91.74 91.94 91.37 91.7 315,429
02/13/2015 92.28 92.58 91.2 91.86 459,733
02/12/2015 91.14 92.43 90.6701 92.18 364,600
02/11/2015 90.45 90.89 90.03 90.65 266,469
02/10/2015 90.38 90.42 89.28 90.36 396,669
02/09/2015 89.96 90.34 89.39 89.83 270,915
02/06/2015 90.63 90.94 89.93 90.21 426,526
02/05/2015 89.46 90.87 89.18 90.7 483,787
02/04/2015 89.14 89.87 88.67 89.04 372,611
02/03/2015 88.98 89.99 88.72 89.57 428,542
02/02/2015 87.59 88.72 86.28 88.71 628,018
01/30/2015 87.83 88.4 87.01 87.31 803,284
01/29/2015 87.31 88.05 86.84 87.95 463,210
01/28/2015 88.55 88.83 87.11 87.39 880,363
01/27/2015 87.59 88.62 87.25 88 780,121
01/26/2015 88 88.87 86.98 88.86 530,779
01/23/2015 88.14 88.8 87.69 88.28 613,916
01/22/2015 87.32 88.38 85.64 88.35 511,646
01/21/2015 87.01 87.5 86.26 86.62 544,756
01/20/2015 87.88 88.5 85.58 87.09 659,423
01/16/2015 84.75 87.82 84.33 87.62 988,692
01/15/2015 86.6 86.6 83.98 84.68 1,179,922
01/14/2015 83.75 85.4 83.69 84.7 731,464
01/13/2015 85.27 86.6 83.56 84.98 767,145
01/12/2015 85.92 86.19 84.39 84.7 604,814
01/09/2015 85.2 86.05 84.36 85.48 1,231,984
01/08/2015 85.74 86.29 83.81 84.78 1,934,605
01/07/2015 78.81 79.4 78.12 79.29 897,792
01/06/2015 79.48 79.852 77.73 78.37 859,941
01/05/2015 80.34 80.54 78.9401 79.28 587,164
01/02/2015 81.26 81.55 80.03 80.65 248,527
12/31/2014 81.35 82.06 80.63 80.73 313,637
12/30/2014 81.49 81.49 80.7 80.97 339,502
12/29/2014 81.53 82.18 81.285 81.71 289,636
12/26/2014 82.38 82.47 81.45 81.5 227,864
12/24/2014 81.65 82.58 81.569 81.93 127,118
12/23/2014 81.88 82.43 81.2 81.67 322,727
12/22/2014 81.3 82.12 81.3 81.7 463,472
12/19/2014 81.02 81.52 80.2 81.3 1,023,450
12/18/2014 80.18 81.24 79.76 81.15 554,412
12/17/2014 77.49 79.5 77.2 79.21 793,672
12/16/2014 78.27 78.62 77.15 77.27 584,958
12/15/2014 79.57 79.95 78.07 78.74 794,617
12/12/2014 81.11 81.42 79.15 79.23 768,009
12/11/2014 81.92 82.69 81.58 81.69 399,069
12/10/2014 83.46 83.57 81.59 81.71 619,041
12/09/2014 81.95 83.68 81.57 83.51 349,685
12/08/2014 84.19 85.02 82.39 82.86 659,146
12/05/2014 85.12 85.43 84.31 84.56 296,512
12/04/2014 85.53 85.825 84.42 84.85 409,577
12/03/2014 85.06 85.84 84.59 85.73 327,783
12/02/2014 83.81 85.08 83.12 85.05 407,018
12/01/2014 85.87 85.89 83.19 83.32 839,271
11/28/2014 85.8 86.71 85.8 86.36 265,972
11/26/2014 85.19 85.68 84.92 85.68 220,834
11/25/2014 85.62 85.77 84.75 85.07 436,204
11/24/2014 84.19 85.45 83.65 85.38 547,770
11/21/2014 84.21 84.54 83.52 83.72 300,787
11/20/2014 82.83 83.83 82.67 83.55 331,397
11/19/2014 83.25 83.33 82.32 83.12 350,188
11/18/2014 83.41 83.9 83.3001 83.46 369,635
11/17/2014 82.93 83.59 82.63 83.54 334,844
11/14/2014 83.89 84.05 82.825 83.25 482,389
11/13/2014 84.24 84.34 83.68 84.08 648,121
11/12/2014 83.92 84.3 83.51 84.27 340,887
11/11/2014 83.92 84.3 83.53 84.16 332,350
11/10/2014 82.97 84.18 82.5698 84.12 676,510
11/07/2014 83.09 83.24 82.3 82.76 549,887
11/06/2014 82.53 83.73 82.25 83.29 646,240
11/05/2014 83.25 83.62 82.31 82.32 850,919
11/04/2014 80.33 82.85 80 82.79 917,304
11/03/2014 80.47 81 80.33 80.39 524,488
10/31/2014 80.89 80.92 80.21 80.5 742,238
10/30/2014 79.49 80.19 78.9 79.79 574,991
10/29/2014 80.22 80.67 79.23 79.61 624,010
10/28/2014 78.9 80.12 78.7 80.11 346,234
10/27/2014 78.32 78.82 77.6 78.59 639,786
10/24/2014 77.51 78.63 77.47 78.58 424,235
10/23/2014 77.69 77.98 77.11 77.36 511,526
10/22/2014 76.9 78.184 76.3 76.92 1,259,295
10/21/2014 73.58 75.58 73.23 75.55 832,795
10/20/2014 72.15 72.94 72.15 72.91 552,598
10/17/2014 72.48 73.275 71.74 72.35 919,301
10/16/2014 70.69 72.08 70.53 71.83 926,232
10/15/2014 71.02 72.67 70.39 71.83 1,269,757
10/14/2014 71.98 72.94 71.76 72 1,094,661
10/13/2014 72.98 73.44 71.65 71.68 1,085,214
10/10/2014 74.06 74.81 72.84 72.88 1,031,267
10/09/2014 75.73 76.04 73.94 73.97 853,571
10/08/2014 75.64 75.98 74.65 75.73 987,957
10/07/2014 76.77 76.84 75.62 75.62 842,769
10/06/2014 76.76 78.08 76.62 77.2 1,803,741
10/03/2014 72.91 76.69 72.46 76.32 2,073,328
10/02/2014 72.1 73.6 70.49 72.25 1,932,673
10/01/2014 69.9 70.05 68.6 68.79 1,168,052
09/30/2014 70.39 70.68 69.75 69.88 944,343
09/29/2014 69.88 70.72 69.805 70.21 631,633
09/26/2014 69.62 70.95 69.36 70.61 751,190
09/25/2014 69.58 70.04 68.73 69.34 848,729
09/24/2014 69.55 69.89 69.39 69.63 658,084
09/23/2014 70.19 70.71 69.46 69.46 462,204
09/22/2014 70.85 71.84 70.47 70.53 393,841
09/19/2014 72.25 72.3 70.89 71.04 982,537
09/18/2014 71.66 72.36 71.47 71.81 399,927
09/17/2014 71.48 72 71.15 71.4 327,694
09/16/2014 70.55 71.88 70.066 71.53 662,795
09/15/2014 71.06 71.23 70.52 70.89 529,131
09/12/2014 71.36 71.63 70.52 71.05 498,623
09/11/2014 71.51 71.73 70.99 71.33 443,458
09/10/2014 70.81 71.8 70.57 71.66 524,222
09/09/2014 72.04 72.372 70.895 70.95 896,611
09/08/2014 72.44 72.62 71.86 72.19 196,033
09/05/2014 72.05 72.52 72 72.49 195,648
09/04/2014 72.29 72.695 71.96 71.96 568,305
09/03/2014 73.09 73.39 71.71 72.14 527,021
09/02/2014 72.72 73.78 72.65 72.85 722,936
*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?