NYSE - Delayed Quote USD

Global Payments Inc. (GPN)

Compare
116.33 +1.50 (+1.31%)
At close: November 21 at 4:00 PM EST
116.33 0.00 (0.00%)
After hours: 8:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 115.78 117.08 114.91 116.33 116.33 1,570,289
Nov 20, 2024 115.39 115.39 114.12 114.83 114.83 2,087,600
Nov 19, 2024 114.61 115.52 114.00 114.72 114.72 2,797,600
Nov 18, 2024 115.34 116.15 114.68 116.06 116.06 1,428,400
Nov 15, 2024 115.89 117.49 115.19 116.00 116.00 1,780,700
Nov 14, 2024 116.56 117.50 115.82 116.21 116.21 1,486,700
Nov 13, 2024 116.50 117.73 116.00 116.07 116.07 2,034,600
Nov 12, 2024 114.75 118.05 114.41 116.36 116.36 2,747,000
Nov 11, 2024 112.25 115.94 112.01 115.41 115.41 2,500,700
Nov 8, 2024 111.66 112.55 110.60 110.88 110.88 3,813,800
Nov 7, 2024 114.40 115.02 111.78 111.92 111.92 2,139,700
Nov 6, 2024 111.85 115.29 109.87 115.04 115.04 3,846,400
Nov 5, 2024 105.25 107.48 105.13 107.37 107.37 2,893,800
Nov 4, 2024 104.93 107.12 104.76 105.15 105.15 4,156,300
Nov 1, 2024 103.62 105.39 103.01 104.44 104.44 2,469,200
Oct 31, 2024 103.00 105.84 102.66 103.71 103.71 2,906,600
Oct 30, 2024 98.00 104.43 96.60 103.33 103.33 4,764,100
Oct 29, 2024 101.20 101.20 98.90 99.05 99.05 2,360,300
Oct 28, 2024 99.76 101.91 99.06 101.76 101.76 2,142,000
Oct 25, 2024 100.71 100.97 98.73 99.13 99.13 1,336,200
Oct 24, 2024 100.05 100.59 99.26 99.53 99.53 1,784,000
Oct 23, 2024 99.31 99.96 98.78 99.88 99.88 1,946,400
Oct 22, 2024 99.01 100.31 98.95 99.31 99.31 1,709,200
Oct 21, 2024 101.08 102.41 99.59 99.98 99.98 1,931,000
Oct 18, 2024 101.80 102.93 100.36 102.31 102.31 2,207,500
Oct 17, 2024 102.19 102.56 100.07 101.62 101.62 1,981,300
Oct 16, 2024 102.51 103.78 101.57 101.74 101.74 1,553,900
Oct 15, 2024 103.00 103.99 102.40 102.85 102.85 1,698,100
Oct 14, 2024 100.56 102.77 99.90 102.63 102.63 1,194,800
Oct 11, 2024 98.90 100.70 98.71 100.61 100.61 1,833,400
Oct 10, 2024 99.07 99.57 98.10 98.88 98.88 2,125,800
Oct 9, 2024 98.74 101.00 98.29 100.42 100.42 2,247,400
Oct 8, 2024 97.75 99.61 97.69 98.82 98.82 2,195,100
Oct 7, 2024 98.72 98.99 96.27 97.57 97.57 2,217,100
Oct 4, 2024 99.34 99.49 97.53 98.65 98.65 1,963,600
Oct 3, 2024 97.32 98.63 97.25 98.19 98.19 1,502,800
Oct 2, 2024 100.02 100.02 96.57 97.66 97.66 3,378,000
Oct 1, 2024 101.15 101.88 99.89 100.42 100.42 2,609,500
Sep 30, 2024 100.22 102.57 100.22 102.42 102.42 2,831,800
Sep 27, 2024 98.65 101.52 97.85 101.02 101.02 2,796,700
Sep 26, 2024 97.80 98.35 96.42 97.67 97.67 4,561,100
Sep 25, 2024 100.76 101.00 96.01 97.06 97.06 8,009,300
Sep 24, 2024 111.21 117.96 102.50 103.81 103.81 9,982,800
Sep 23, 2024 111.24 112.88 110.59 110.98 110.98 2,112,300
Sep 20, 2024 112.30 112.30 109.86 110.69 110.69 2,684,900
Sep 19, 2024 113.49 114.05 111.47 112.97 112.97 2,046,500
Sep 18, 2024 111.97 113.20 111.17 111.26 111.26 1,058,200
Sep 17, 2024 112.17 112.88 111.00 112.07 112.07 1,255,300
Sep 16, 2024 110.84 111.53 109.74 111.05 111.05 984,400
Sep 13, 2024 0.25 Dividend
Sep 13, 2024 109.54 111.23 109.54 110.44 110.44 1,192,200
Sep 12, 2024 109.59 110.00 107.19 109.35 109.10 1,206,600
Sep 11, 2024 108.29 109.61 105.98 109.33 109.08 1,345,600
Sep 10, 2024 110.14 110.15 107.66 109.36 109.11 1,869,600
Sep 9, 2024 108.75 111.10 108.37 110.00 109.75 1,857,100
Sep 6, 2024 108.74 110.27 107.68 107.95 107.70 2,122,900
Sep 5, 2024 110.65 110.65 108.27 108.96 108.71 1,299,000
Sep 4, 2024 109.47 111.35 109.19 110.04 109.79 1,435,900
Sep 3, 2024 110.08 111.22 109.00 109.59 109.34 1,262,700
Aug 30, 2024 111.16 111.45 110.25 111.01 110.76 2,013,500
Aug 29, 2024 109.24 111.84 108.64 110.88 110.63 1,465,500
Aug 28, 2024 109.77 110.20 107.64 108.40 108.15 1,574,700
Aug 27, 2024 110.02 110.65 109.50 109.98 109.73 897,800
Aug 26, 2024 111.15 112.12 110.04 110.40 110.15 980,000
Aug 23, 2024 109.82 110.56 109.21 110.49 110.24 1,036,600
Aug 22, 2024 109.55 111.06 109.11 109.23 108.98 1,110,000
Aug 21, 2024 109.39 109.54 108.00 109.35 109.10 1,503,900
Aug 20, 2024 109.89 109.95 108.37 108.65 108.40 1,251,700
Aug 19, 2024 109.38 110.32 109.18 109.90 109.65 1,255,000
Aug 16, 2024 108.11 109.69 107.97 108.83 108.58 2,093,200
Aug 15, 2024 106.72 109.28 106.72 108.78 108.53 2,986,300
Aug 14, 2024 104.16 105.40 103.85 105.08 104.84 2,174,200
Aug 13, 2024 101.05 104.31 100.56 103.76 103.52 2,528,900
Aug 12, 2024 102.07 102.84 100.19 100.43 100.20 2,054,700
Aug 9, 2024 103.99 104.43 101.95 102.06 101.83 2,125,400
Aug 8, 2024 100.42 104.53 99.98 104.06 103.82 3,671,800
Aug 7, 2024 97.57 101.88 96.82 99.46 99.23 3,812,000
Aug 6, 2024 92.62 94.99 92.01 93.02 92.81 2,961,200
Aug 5, 2024 93.00 94.67 92.11 92.66 92.45 2,537,600
Aug 2, 2024 96.50 96.78 93.99 95.62 95.40 1,957,700
Aug 1, 2024 101.91 102.38 97.78 98.12 97.90 1,879,400
Jul 31, 2024 101.72 102.65 100.10 101.64 101.41 1,712,300
Jul 30, 2024 102.16 102.96 101.21 101.82 101.59 998,800
Jul 29, 2024 101.30 102.22 100.34 101.57 101.34 1,136,900
Jul 26, 2024 99.41 101.66 99.04 101.19 100.96 1,778,700
Jul 25, 2024 99.01 101.20 98.69 98.74 98.51 1,335,400
Jul 24, 2024 99.48 100.52 98.20 98.38 98.16 1,868,100
Jul 23, 2024 101.06 101.18 99.25 99.91 99.68 1,843,800
Jul 22, 2024 101.35 101.54 98.93 100.35 100.12 2,353,200
Jul 19, 2024 101.47 101.85 99.40 100.64 100.41 1,921,800
Jul 18, 2024 103.03 104.35 101.11 101.16 100.93 1,746,200
Jul 17, 2024 102.31 105.17 102.30 103.52 103.28 2,493,300
Jul 16, 2024 99.79 103.24 99.76 103.11 102.87 2,790,100
Jul 15, 2024 98.00 100.00 97.65 99.50 99.27 2,182,300
Jul 12, 2024 97.63 98.53 96.92 97.45 97.23 3,246,200
Jul 11, 2024 95.62 98.01 94.86 96.84 96.62 2,617,300
Jul 10, 2024 95.08 95.65 93.73 94.82 94.60 1,955,900
Jul 9, 2024 95.38 96.52 94.82 95.79 95.57 2,507,300
Jul 8, 2024 96.15 96.69 94.80 95.52 95.30 1,609,700
Jul 5, 2024 96.35 96.62 95.43 96.22 96.00 1,345,500
Jul 3, 2024 98.48 98.63 96.19 96.59 96.37 1,283,300
Jul 2, 2024 95.87 97.10 95.73 97.09 96.87 1,294,700
Jul 1, 2024 97.00 97.04 95.07 95.68 95.46 1,959,600
Jun 28, 2024 95.23 97.03 94.54 96.70 96.48 3,439,000
Jun 27, 2024 94.94 95.11 93.78 94.82 94.60 1,210,400
Jun 26, 2024 95.03 95.64 94.43 95.16 94.94 2,203,500
Jun 25, 2024 97.00 97.00 95.19 95.65 95.43 1,835,700
Jun 24, 2024 95.03 97.59 95.03 97.04 96.82 2,867,400
Jun 21, 2024 94.52 96.00 93.56 95.03 94.81 4,749,000
Jun 20, 2024 92.10 95.03 92.01 94.37 94.15 3,462,200
Jun 18, 2024 94.00 94.25 91.60 92.21 92.00 2,614,200
Jun 17, 2024 93.58 94.33 91.97 93.89 93.68 2,845,700
Jun 14, 2024 0.25 Dividend
Jun 14, 2024 92.68 94.20 92.45 94.17 93.95 2,543,200
Jun 13, 2024 95.50 95.50 93.15 93.64 93.18 2,309,400
Jun 12, 2024 97.60 97.83 95.37 95.44 94.97 2,475,900
Jun 11, 2024 97.20 97.22 96.25 96.68 96.20 1,488,700
Jun 10, 2024 97.15 97.46 95.85 97.33 96.85 3,011,400
Jun 7, 2024 97.50 99.12 96.81 97.71 97.23 2,705,800
Jun 6, 2024 98.52 99.68 97.62 97.76 97.28 2,484,200
Jun 5, 2024 97.79 98.75 97.06 98.51 98.02 2,552,700
Jun 4, 2024 98.69 98.95 97.45 97.54 97.06 2,323,500
Jun 3, 2024 101.39 102.10 98.90 99.08 98.59 2,198,400
May 31, 2024 100.95 101.90 99.21 101.85 101.35 3,273,400
May 30, 2024 100.82 101.54 100.09 100.57 100.07 4,606,900
May 29, 2024 100.26 100.96 99.41 100.49 99.99 3,078,300
May 28, 2024 102.80 103.13 101.18 101.47 100.97 2,205,200
May 24, 2024 103.00 104.47 102.63 102.76 102.25 2,870,600
May 23, 2024 106.20 106.40 102.96 103.24 102.73 2,751,800
May 22, 2024 107.09 107.46 105.88 106.27 105.74 1,831,100
May 21, 2024 106.73 107.79 105.78 107.36 106.83 2,348,300
May 20, 2024 109.11 109.13 107.15 107.38 106.85 1,616,100
May 17, 2024 109.82 109.99 108.42 109.16 108.62 1,614,600
May 16, 2024 108.81 110.06 108.46 109.27 108.73 2,564,900
May 15, 2024 110.33 110.75 108.21 108.82 108.28 3,456,500
May 14, 2024 110.00 111.11 109.11 110.19 109.64 1,453,600
May 13, 2024 110.14 111.11 109.14 109.38 108.84 1,989,900
May 10, 2024 112.01 112.16 109.16 109.23 108.69 2,167,800
May 9, 2024 111.18 112.31 111.08 111.57 111.02 1,726,700
May 8, 2024 110.30 111.35 109.43 111.06 110.51 2,810,800
May 7, 2024 111.73 111.78 110.30 110.85 110.30 2,284,900
May 6, 2024 111.64 112.05 110.36 111.09 110.54 2,163,600
May 3, 2024 112.00 112.58 109.84 111.37 110.82 3,191,100
May 2, 2024 111.19 112.90 108.16 110.54 109.99 3,993,500
May 1, 2024 122.10 122.12 108.52 109.06 108.52 9,060,500
Apr 30, 2024 124.24 124.65 122.55 122.77 122.16 2,621,600
Apr 29, 2024 124.84 126.06 124.49 124.68 124.06 2,745,900
Apr 26, 2024 124.64 126.42 124.11 124.57 123.95 1,593,700
Apr 25, 2024 125.92 127.06 123.36 124.63 124.01 1,196,500
Apr 24, 2024 126.12 127.66 125.54 127.47 126.84 1,581,300
Apr 23, 2024 125.25 127.04 124.81 126.87 126.24 1,219,000
Apr 22, 2024 123.00 125.06 121.85 124.23 123.62 1,027,100
Apr 19, 2024 122.27 123.11 121.54 122.10 121.50 1,064,700
Apr 18, 2024 123.26 124.12 121.95 122.18 121.58 863,400
Apr 17, 2024 124.50 124.50 122.54 122.95 122.34 1,530,600
Apr 16, 2024 123.24 124.81 122.75 123.43 122.82 1,583,100
Apr 15, 2024 126.18 126.49 122.73 123.17 122.56 1,528,000
Apr 12, 2024 123.49 124.50 122.88 123.74 123.13 1,183,700
Apr 11, 2024 125.25 125.29 123.00 124.54 123.92 1,595,400
Apr 10, 2024 125.57 126.70 124.72 125.01 124.39 1,172,600
Apr 9, 2024 128.79 129.35 127.66 128.16 127.53 1,180,200
Apr 8, 2024 126.88 128.99 126.13 128.06 127.43 1,778,200
Apr 5, 2024 125.89 126.75 124.80 125.92 125.30 1,719,700
Apr 4, 2024 128.55 128.68 125.34 126.00 125.38 1,412,500
Apr 3, 2024 128.42 128.94 127.00 127.10 126.47 1,695,900
Apr 2, 2024 128.75 129.22 127.78 128.36 127.72 1,700,400
Apr 1, 2024 133.55 133.63 130.08 130.15 129.51 1,389,300
Mar 28, 2024 132.40 133.89 132.08 133.66 133.00 2,350,100
Mar 27, 2024 134.85 135.33 128.30 131.77 131.12 3,161,100
Mar 26, 2024 133.46 136.36 133.12 134.19 133.53 4,621,400
Mar 25, 2024 131.95 133.19 131.17 132.66 132.00 3,931,500
Mar 22, 2024 134.71 134.89 131.90 132.13 131.48 2,066,900
Mar 21, 2024 133.58 135.53 133.16 134.59 133.92 2,280,900
Mar 20, 2024 131.38 133.64 130.99 133.09 132.43 1,635,900
Mar 19, 2024 130.43 132.14 129.70 131.31 130.66 3,440,400
Mar 18, 2024 129.92 131.12 129.26 130.55 129.90 1,997,000
Mar 15, 2024 130.59 131.92 129.48 129.88 129.24 1,849,500
Mar 14, 2024 0.25 Dividend
Mar 14, 2024 133.49 133.67 130.39 132.00 131.35 2,874,800
Mar 13, 2024 133.11 140.38 133.11 134.00 133.09 4,172,200
Mar 12, 2024 130.80 133.35 130.55 133.11 132.20 3,127,600
Mar 11, 2024 129.56 130.47 129.48 130.26 129.37 2,077,200
Mar 8, 2024 129.44 130.69 129.41 129.63 128.75 1,757,700
Mar 7, 2024 129.05 130.33 128.59 129.07 128.19 1,474,100
Mar 6, 2024 129.51 130.12 127.83 128.26 127.39 1,692,600
Mar 5, 2024 128.25 129.97 127.59 128.83 127.95 1,810,200
Mar 4, 2024 130.07 130.64 127.80 128.55 127.68 2,412,700
Mar 1, 2024 129.69 130.95 129.62 130.09 129.20 2,280,100
Feb 29, 2024 130.65 131.15 129.55 129.70 128.82 3,064,000
Feb 28, 2024 132.56 132.63 129.94 130.06 129.17 2,569,700
Feb 27, 2024 133.45 133.73 132.28 133.23 132.32 1,934,500
Feb 26, 2024 132.30 134.53 132.07 133.33 132.42 1,551,100
Feb 23, 2024 132.45 135.06 132.01 133.10 132.19 4,092,400
Feb 22, 2024 133.40 134.72 132.42 132.45 131.55 4,017,600
Feb 21, 2024 131.15 133.49 130.90 132.46 131.56 9,148,900
Feb 20, 2024 131.92 132.71 130.54 130.80 129.91 3,789,300
Feb 16, 2024 137.33 137.49 133.63 134.19 133.28 1,795,800
Feb 15, 2024 140.00 141.78 137.61 137.82 136.88 2,690,600
Feb 14, 2024 132.00 139.28 131.40 138.98 138.03 3,680,700
Feb 13, 2024 135.70 137.12 134.03 136.07 135.14 2,322,400
Feb 12, 2024 136.00 138.33 135.56 137.75 136.81 1,470,400
Feb 9, 2024 136.47 137.10 134.91 136.00 135.07 1,522,900
Feb 8, 2024 136.73 137.69 136.21 136.63 135.70 991,000
Feb 7, 2024 136.49 137.68 135.29 137.01 136.08 1,315,400
Feb 6, 2024 135.54 136.08 133.64 135.86 134.94 1,273,900
Feb 5, 2024 135.14 136.42 134.06 136.09 135.16 1,421,700
Feb 2, 2024 137.20 137.70 134.71 136.50 135.57 1,455,200
Feb 1, 2024 133.54 135.48 131.74 135.31 134.39 1,665,000
Jan 31, 2024 135.84 136.57 133.12 133.23 132.32 1,325,400
Jan 30, 2024 135.07 136.19 134.88 135.94 135.01 1,572,100
Jan 29, 2024 133.17 135.94 132.79 135.38 134.46 2,043,000
Jan 26, 2024 130.92 134.63 130.92 133.90 132.99 2,349,100
Jan 25, 2024 131.78 131.78 129.51 131.38 130.49 1,800,800
Jan 24, 2024 132.00 132.24 129.00 130.01 129.13 2,391,500
Jan 23, 2024 133.00 133.65 131.11 131.83 130.93 2,155,400
Jan 22, 2024 131.36 133.13 131.14 132.68 131.78 4,434,800
Jan 19, 2024 128.48 129.88 127.69 129.46 128.58 2,228,700
Jan 18, 2024 128.60 129.16 126.14 127.42 126.55 1,542,700
Jan 17, 2024 127.52 129.35 127.23 128.04 127.17 1,462,600
Jan 16, 2024 129.35 130.16 128.21 128.90 128.02 1,657,900
Jan 12, 2024 132.86 133.22 129.77 130.27 129.38 1,494,900
Jan 11, 2024 133.13 134.72 130.75 131.99 131.09 2,046,000
Jan 10, 2024 131.82 133.68 131.79 133.27 132.36 1,875,000
Jan 9, 2024 131.65 133.06 130.98 131.34 130.45 1,610,800
Jan 8, 2024 128.89 133.35 128.17 133.07 132.16 2,253,000
Jan 5, 2024 125.64 128.40 125.64 127.39 126.52 1,337,100
Jan 4, 2024 124.93 127.48 124.93 125.83 124.97 1,313,600
Jan 3, 2024 126.53 127.49 125.08 125.51 124.66 2,892,800
Jan 2, 2024 126.21 128.01 125.60 127.17 126.30 3,553,800
Dec 29, 2023 127.49 128.45 126.57 127.00 126.14 1,066,200
Dec 28, 2023 128.07 128.47 126.97 127.94 127.07 804,900
Dec 27, 2023 126.50 127.50 126.03 127.40 126.53 722,000
Dec 26, 2023 126.30 127.14 126.14 126.31 125.45 746,500
Dec 22, 2023 127.04 127.23 125.71 126.89 126.03 910,900
Dec 21, 2023 125.86 126.67 125.08 126.37 125.51 1,583,700
Dec 20, 2023 127.91 127.96 124.32 124.46 123.61 2,029,800
Dec 19, 2023 128.00 128.66 125.78 128.42 127.55 3,172,500
Dec 18, 2023 128.37 128.41 126.16 127.38 126.51 3,193,700
Dec 15, 2023 127.09 132.10 127.03 128.18 127.31 4,236,700
Dec 14, 2023 0.25 Dividend
Dec 14, 2023 130.20 138.07 120.98 125.69 124.83 11,204,200
Dec 13, 2023 122.54 129.47 122.54 129.26 128.13 2,106,900
Dec 12, 2023 122.91 123.62 121.94 123.42 122.34 1,546,600
Dec 11, 2023 120.55 123.36 120.55 122.72 121.65 1,666,900
Dec 8, 2023 119.90 120.78 119.13 120.16 119.11 1,534,200
Dec 7, 2023 119.27 120.03 117.77 119.87 118.82 1,727,700
Dec 6, 2023 118.69 120.40 118.69 119.45 118.41 1,592,900
Dec 5, 2023 118.83 119.23 116.84 117.84 116.81 1,247,600
Dec 4, 2023 119.00 121.08 118.67 119.81 118.76 1,389,500
Dec 1, 2023 116.23 120.02 115.95 119.79 118.74 3,658,800
Nov 30, 2023 116.62 117.10 115.72 116.44 115.42 1,830,100
Nov 29, 2023 116.60 117.76 116.33 116.36 115.34 1,082,500
Nov 28, 2023 113.71 116.23 113.70 115.50 114.49 1,321,900
Nov 27, 2023 112.16 114.20 111.90 113.70 112.71 2,315,400
Nov 24, 2023 112.50 112.82 111.74 112.63 111.65 248,900
Nov 22, 2023 112.63 113.00 111.83 112.38 111.40 804,800

Related Tickers