Global Payments Inc. Historical Stock Prices

GPN 
$81.7
*  
0.40
0.49%
Get GPN Alerts
*Delayed - data as of Dec. 22, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  81.31  82.12  81.30  81.70 463,472
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
08/29/2014 72.28 72.91 71.945 72.72 358,931
08/28/2014 72.19 72.39 71.77 72.19 276,378
08/27/2014 72.45 72.475 71.86 72.33 370,264
08/26/2014 72.56 72.74 72.21 72.47 223,333
08/25/2014 72.58 72.58 72.13 72.35 248,450
08/22/2014 71.89 72.5 71.74 72.13 267,789
08/21/2014 72.09 72.44 71.75 72.03 318,064
08/20/2014 71.78 72.08 71.1 71.95 374,195
08/19/2014 71.85 72.09 71.73 71.9 340,721
08/18/2014 71.39 71.9 71.05 71.55 322,236
08/15/2014 71.27 71.63 70.57 70.97 632,289
08/14/2014 70.71 71.22 70.59 71.03 555,724
08/13/2014 69.34 70.81 69.34 70.75 1,105,592
08/12/2014 69.23 69.95 68.91 69.13 393,383
08/11/2014 69.25 70.04 69.2 69.48 486,716
08/08/2014 68.09 69.18 68.09 68.96 1,297,180
08/07/2014 68.24 68.24 67.34 68.02 953,590
08/06/2014 67.53 68.9 67.5289 67.97 715,880
08/05/2014 69.02 69.22 68.08 68.13 787,526
08/04/2014 69.41 69.52 68.93 69.35 683,198
08/01/2014 69.02 69.46 68.56 69.27 878,490
07/31/2014 70.31 70.6 69.16 69.27 1,093,759
07/30/2014 71 71 68.85 70.65 1,877,386
07/29/2014 71.39 72.1 70.97 71.73 932,741
07/28/2014 71.82 71.92 70.985 71.44 739,786
07/25/2014 72.26 72.27 71.48 71.77 624,316
07/24/2014 74.21 74.21 72.55 72.66 672,037
07/23/2014 73.99 74.11 73.63 73.81 222,952
07/22/2014 73.28 74.08 73.0775 73.79 437,574
07/21/2014 72.59 73.25 72.3 73.02 353,566
07/18/2014 71.64 72.88 71.52 72.76 547,967
07/17/2014 72.57 72.92 71.22 71.28 545,150
07/16/2014 73.94 74.24 72.58 72.95 429,689
07/15/2014 73.99 74.46 72.89 73.6 449,099
07/14/2014 73.56 74.3 73.38 73.95 278,803
07/11/2014 72.97 73.21 72.43 73.1 351,276
07/10/2014 72.6 73.4 72.33 72.88 341,342
07/09/2014 73.4 73.7 72.98 73.44 308,218
07/08/2014 73.32 73.32 72.8 73.1 388,440
07/07/2014 72.54 73.48 72.54 73.43 372,323
07/03/2014 73.24 74.02 71.93 73.81 343,352
07/02/2014 73.38 73.79 72.77 72.87 327,245
07/01/2014 72.94 74.41 72.755 73.5 711,158
06/30/2014 72.49 72.88 72.19 72.85 419,534
06/27/2014 71.87 72.63 71.87 72.52 322,620
06/26/2014 72.15 72.41 71.6 72.05 235,402
06/25/2014 71.66 72.56 71.52 72.21 292,316
06/24/2014 71.75 72.74 71.5931 71.9 534,507
06/23/2014 71.29 71.99 70.86 71.92 452,889
06/20/2014 71.06 71.56 70.87 71.44 932,175
06/19/2014 70.2 71.02 70.09 70.89 635,134
06/18/2014 70.66 70.85 69.83 70.19 747,968
06/17/2014 70.42 70.79 70.12 70.51 822,573
06/16/2014 71.48 71.63 70.575 70.76 571,166
06/13/2014 71.21 71.78 70.64 71.53 633,358
06/12/2014 70.84 71.18 70.335 70.79 519,387
06/11/2014 70.87 71.21 70.571 70.94 372,434
06/10/2014 70.94 71.42 70.84 71.16 658,874
06/09/2014 70.11 71.25 70 71.16 541,431
06/06/2014 69.4 70.27 69.12 70.14 752,985
06/05/2014 69.56 69.74 69 69.06 599,301
06/04/2014 68.93 69.53 68.59 69.42 344,932
06/03/2014 68.78 69.54 68.715 69.41 659,058
06/02/2014 68.54 69.44 68.525 69.14 522,296
05/30/2014 69.26 69.446 68.51 68.56 634,779
05/29/2014 70.08 70.285 69.26 69.34 532,275
05/28/2014 69.44 70.24 69.12 69.85 602,128
05/27/2014 69.39 69.68 68.99 69.28 447,954
05/23/2014 68.06 69.12 68.06 69 584,680
05/22/2014 67.62 68.22 67.21 67.9 634,891
05/21/2014 67.74 68.21 67.55 67.6 763,963
05/20/2014 68.72 68.9 67.33 67.36 563,733
05/19/2014 67.87 69.18 67.79 68.75 707,577
05/16/2014 67.56 67.91 67.09 67.84 842,298
05/15/2014 67.35 67.84 66.59 67.49 741,014
05/14/2014 67.46 67.835 66.9 67.38 751,025
05/13/2014 67.9 68.02 67.01 67.39 1,542,975
05/12/2014 68.64 69.715 67.9 68.32 1,094,937
05/09/2014 67.86 68.93 67.64 68.68 969,844
05/08/2014 67.61 69.25 67.59 68.1 919,485
05/07/2014 66.95 67.66 66.33 67.62 657,029
05/06/2014 66.67 67.4 66.46 66.92 739,545
05/05/2014 66.23 66.995 65.7401 66.88 637,524
05/02/2014 66.17 67.19 65.99 66.65 760,493
05/01/2014 67 67.66 65.96 66.04 866,693
04/30/2014 65.54 66.89 65.18 66.83 680,096
04/29/2014 65.52 65.74 64.66 65.62 1,222,944
04/28/2014 66.06 66.3 64.86 65.25 810,006
04/25/2014 66.15 66.73 65.71 65.72 753,458
04/24/2014 67.02 67.08 65.724 66.42 1,298,311
04/23/2014 67.79 67.96 66.69 66.7 965,401
04/22/2014 67.81 68.28 67.45 67.79 890,450
04/21/2014 67.92 68.01 67.502 67.72 653,100
04/17/2014 67.75 68.27 67.71 67.89 565,782
04/16/2014 67.39 68.16 67.31 67.85 684,900
04/15/2014 66.31 67.1097 65.2 66.83 805,334
04/14/2014 66.14 66.37 65.38 66.13 933,088
04/11/2014 65.73 66.77 65.295 65.82 897,703
04/10/2014 67.29 67.52 66 66.4 1,028,595
04/09/2014 67 67.5 66.46 67.39 788,308
04/08/2014 66.12 67.24 65.26 66.99 1,139,723
04/07/2014 67.85 68.23 64.84 66.37 1,749,140
04/04/2014 70 70.25 67.95 68.28 3,371,236
04/03/2014 71.7 72.04 70.98 71.64 974,653
04/02/2014 72.67 72.77 71.64 71.86 684,369
04/01/2014 71.54 72.31 71.4 72.2 796,090
03/31/2014 70.72 71.49 70.55 71.11 392,285
03/28/2014 70.32 70.69 69.6 70.43 572,369
03/27/2014 68.93 70.38 67.94 69.87 965,724
03/26/2014 70.26 70.283 68.48 68.48 878,363
03/25/2014 72.3 72.665 70.01 70.07 875,217
03/24/2014 72.69 73.29 71.4 71.94 420,710
03/21/2014 73.11 73.23 71.97 72.54 1,283,601
03/20/2014 72.44 73.05 72.21 72.92 382,777
03/19/2014 73.46 73.46 71.96 72.48 483,215
03/18/2014 71.84 73.04 71.552 73 440,262
03/17/2014 71.25 71.82 71.05 71.69 404,877
03/14/2014 70.93 71.86 70.7144 70.9 653,013
03/13/2014 72.89 73.84 70.84 70.94 573,069
03/12/2014 72.34 72.67 71.92 72.62 466,558
03/11/2014 72.67 73.36 72.06 72.49 458,494
03/10/2014 72.69 72.8 72.21 72.45 648,420
03/07/2014 71.84 72.83 71.72 72.58 813,564
03/06/2014 71.93 72.04 71.25 71.68 924,481
03/05/2014 71.39 71.87 70.87 71.62 538,331
03/04/2014 70.84 71.49 70.24 71.21 591,514
03/03/2014 71.41 71.41 69.57 70.08 622,986
02/28/2014 69.64 70.77 69.46 70.33 664,131
02/27/2014 68.52 69.86 68.32 69.56 631,059
02/26/2014 68.6 68.85 68.14 68.48 382,146
02/25/2014 68.63 69.34 68.24 68.31 475,657
02/24/2014 68.7 69.525 68.46 68.84 557,867
02/21/2014 67.46 68.92 67.34 68.72 639,878
02/20/2014 67.18 67.68 66.75 67.48 514,204
02/19/2014 66.73 67.55 66.44 67.21 686,480
02/18/2014 67.17 67.31 66.63 66.85 647,218
02/14/2014 67 67.04 66.34 67.01 456,088
02/13/2014 66.36 67.274 66.34 67.2 433,910
02/12/2014 66.96 67.31 66.64 66.87 403,339
02/11/2014 66.5 67.35 66.195 67.12 662,654
02/10/2014 65.85 66.55 65.755 66.49 510,159
02/07/2014 65.09 66.16 65.04 65.96 566,243
02/06/2014 64.09 65.0499 64.09 64.98 418,084
02/05/2014 64 64.33 63.4401 64.12 824,321
02/04/2014 63.9 64.3 63.36 64.1 796,152
02/03/2014 65.98 66.305 63.14 63.61 1,254,273
01/31/2014 66.77 67.1 65.97 66.09 1,028,225
01/30/2014 67.21 67.79 66.96 67.67 516,790
01/29/2014 67.24 67.72 66.4342 66.75 570,248
01/28/2014 66.88 68.385 66.85 67.46 982,865
01/27/2014 67.69 67.69 65.935 66.52 797,031
01/24/2014 68.85 68.85 66.6525 66.91 1,246,017
01/23/2014 69.23 69.64 68.73 68.8 597,895
01/22/2014 69.05 70 68.855 69.85 657,719
01/21/2014 69.77 69.778 68.68 68.84 738,597
01/17/2014 69.53 69.55 69.01 69.21 446,034
01/16/2014 69.3 69.88 69.3 69.44 523,331
01/15/2014 69.8 70.32 69.73 69.75 503,587
01/14/2014 69.34 70.3 69.12 69.83 942,572
01/13/2014 68.75 69.32 68.55 69.11 1,444,651
01/10/2014 67.43 68.55 67.24 68.54 1,507,499
01/09/2014 65.88 68.45 65.77 67.04 3,877,832
01/08/2014 64.76 64.95 64.13 64.41 1,689,735
01/07/2014 65.26 65.7 64.87 64.89 1,178,815
01/06/2014 67 67.22 65.27 65.29 1,149,092
01/03/2014 66.34 66.97 65.81 66.62 1,029,401
01/02/2014 64.89 65.49 64.89 65.45 829,289
12/31/2013 64.71 65.13 64.67 64.99 259,366
12/30/2013 63.79 64.67 63.75 64.48 328,847
12/27/2013 64.13 64.15 63.79 63.84 305,944
12/26/2013 64.01 64.02 63.57 63.78 629,770
12/24/2013 63.6 63.85 63.45 63.63 303,380
12/23/2013 63.51 63.82 63.09 63.6 582,178
12/20/2013 61.56 63.55 61.51 63.49 1,123,938
12/19/2013 62.94 63.09 61.22 61.51 869,614
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?