NYSE - Delayed Quote USD

Global Payments Inc. (GPN)

124.63 -2.84 (-2.23%)
At close: April 25 at 4:00 PM EDT
125.00 +0.37 (+0.30%)
After hours: April 25 at 7:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 125.92 127.06 123.36 124.63 124.63 1,174,192
Apr 24, 2024 126.12 127.66 125.54 127.47 127.47 1,581,300
Apr 23, 2024 125.25 127.04 124.81 126.87 126.87 1,219,000
Apr 22, 2024 123.00 125.06 121.85 124.23 124.23 1,027,100
Apr 19, 2024 122.27 123.11 121.54 122.10 122.10 1,064,700
Apr 18, 2024 123.26 124.12 121.95 122.18 122.18 863,400
Apr 17, 2024 124.50 124.50 122.54 122.95 122.95 1,530,600
Apr 16, 2024 123.24 124.81 122.75 123.43 123.43 1,583,100
Apr 15, 2024 126.18 126.49 122.73 123.17 123.17 1,528,000
Apr 12, 2024 123.49 124.50 122.88 123.74 123.74 1,183,700
Apr 11, 2024 125.25 125.29 123.00 124.54 124.54 1,595,400
Apr 10, 2024 125.57 126.70 124.72 125.01 125.01 1,172,600
Apr 9, 2024 128.79 129.35 127.66 128.16 128.16 1,180,200
Apr 8, 2024 126.88 128.99 126.13 128.06 128.06 1,778,200
Apr 5, 2024 125.89 126.75 124.80 125.92 125.92 1,719,700
Apr 4, 2024 128.55 128.68 125.34 126.00 126.00 1,412,500
Apr 3, 2024 128.42 128.94 127.00 127.10 127.10 1,695,900
Apr 2, 2024 128.75 129.22 127.78 128.36 128.36 1,700,400
Apr 1, 2024 133.55 133.63 130.08 130.15 130.15 1,389,300
Mar 28, 2024 132.40 133.89 132.08 133.66 133.66 2,350,100
Mar 27, 2024 134.85 135.33 128.30 131.77 131.77 3,161,100
Mar 26, 2024 133.46 136.36 133.12 134.19 134.19 4,621,400
Mar 25, 2024 131.95 133.19 131.17 132.66 132.66 3,931,500
Mar 22, 2024 134.71 134.89 131.90 132.13 132.13 2,066,900
Mar 21, 2024 133.58 135.53 133.16 134.59 134.59 2,280,900
Mar 20, 2024 131.38 133.64 130.99 133.09 133.09 1,635,900
Mar 19, 2024 130.43 132.14 129.70 131.31 131.31 3,440,400
Mar 18, 2024 129.92 131.12 129.26 130.55 130.55 1,997,000
Mar 15, 2024 130.59 131.92 129.48 129.88 129.88 1,849,500
Mar 14, 2024 0.25 Dividend
Mar 14, 2024 133.49 133.67 130.39 132.00 132.00 2,874,800
Mar 13, 2024 133.11 140.38 133.11 134.00 133.75 4,172,200
Mar 12, 2024 130.80 133.35 130.55 133.11 132.86 3,127,600
Mar 11, 2024 129.56 130.47 129.48 130.26 130.02 2,077,200
Mar 8, 2024 129.44 130.69 129.41 129.63 129.39 1,757,700
Mar 7, 2024 129.05 130.33 128.59 129.07 128.83 1,474,100
Mar 6, 2024 129.51 130.12 127.83 128.26 128.02 1,692,600
Mar 5, 2024 128.25 129.97 127.59 128.83 128.59 1,810,200
Mar 4, 2024 130.07 130.64 127.80 128.55 128.31 2,412,700
Mar 1, 2024 129.69 130.95 129.62 130.09 129.85 2,280,100
Feb 29, 2024 130.65 131.15 129.55 129.70 129.46 3,064,000
Feb 28, 2024 132.56 132.63 129.94 130.06 129.82 2,569,700
Feb 27, 2024 133.45 133.73 132.28 133.23 132.98 1,934,500
Feb 26, 2024 132.30 134.53 132.07 133.33 133.08 1,551,100
Feb 23, 2024 132.45 135.06 132.01 133.10 132.85 4,092,400
Feb 22, 2024 133.40 134.72 132.42 132.45 132.20 4,017,600
Feb 21, 2024 131.15 133.49 130.90 132.46 132.21 9,148,900
Feb 20, 2024 131.92 132.71 130.54 130.80 130.56 3,789,300
Feb 16, 2024 137.33 137.49 133.63 134.19 133.94 1,795,800
Feb 15, 2024 140.00 141.78 137.61 137.82 137.56 2,690,600
Feb 14, 2024 132.00 139.28 131.40 138.98 138.72 3,680,700
Feb 13, 2024 135.70 137.12 134.03 136.07 135.82 2,322,400
Feb 12, 2024 136.00 138.33 135.56 137.75 137.49 1,470,400
Feb 9, 2024 136.47 137.10 134.91 136.00 135.75 1,522,900
Feb 8, 2024 136.73 137.69 136.21 136.63 136.38 991,000
Feb 7, 2024 136.49 137.68 135.29 137.01 136.75 1,315,400
Feb 6, 2024 135.54 136.08 133.64 135.86 135.61 1,273,900
Feb 5, 2024 135.14 136.42 134.06 136.09 135.84 1,421,700
Feb 2, 2024 137.20 137.70 134.71 136.50 136.25 1,455,200
Feb 1, 2024 133.54 135.48 131.74 135.31 135.06 1,665,000
Jan 31, 2024 135.84 136.57 133.12 133.23 132.98 1,325,400
Jan 30, 2024 135.07 136.19 134.88 135.94 135.69 1,572,100
Jan 29, 2024 133.17 135.94 132.79 135.38 135.13 2,043,000
Jan 26, 2024 130.92 134.63 130.92 133.90 133.65 2,349,100
Jan 25, 2024 131.78 131.78 129.51 131.38 131.13 1,800,800
Jan 24, 2024 132.00 132.24 129.00 130.01 129.77 2,391,500
Jan 23, 2024 133.00 133.65 131.11 131.83 131.58 2,155,400
Jan 22, 2024 131.36 133.13 131.14 132.68 132.43 4,434,800
Jan 19, 2024 128.48 129.88 127.69 129.46 129.22 2,228,700
Jan 18, 2024 128.60 129.16 126.14 127.42 127.18 1,542,700
Jan 17, 2024 127.52 129.35 127.23 128.04 127.80 1,462,600
Jan 16, 2024 129.35 130.16 128.21 128.90 128.66 1,657,900
Jan 12, 2024 132.86 133.22 129.77 130.27 130.03 1,494,900
Jan 11, 2024 133.13 134.72 130.75 131.99 131.74 2,046,000
Jan 10, 2024 131.82 133.68 131.79 133.27 133.02 1,875,000
Jan 9, 2024 131.65 133.06 130.98 131.34 131.09 1,610,800
Jan 8, 2024 128.89 133.35 128.17 133.07 132.82 2,253,000
Jan 5, 2024 125.64 128.40 125.64 127.39 127.15 1,337,100
Jan 4, 2024 124.93 127.48 124.93 125.83 125.60 1,313,600
Jan 3, 2024 126.53 127.49 125.08 125.51 125.28 2,892,800
Jan 2, 2024 126.21 128.01 125.60 127.17 126.93 3,553,800
Dec 29, 2023 127.49 128.45 126.57 127.00 126.76 1,066,200
Dec 28, 2023 128.07 128.47 126.97 127.94 127.70 804,900
Dec 27, 2023 126.50 127.50 126.03 127.40 127.16 722,000
Dec 26, 2023 126.30 127.14 126.14 126.31 126.07 746,500
Dec 22, 2023 127.04 127.23 125.71 126.89 126.65 910,900
Dec 21, 2023 125.86 126.67 125.08 126.37 126.13 1,583,700
Dec 20, 2023 127.91 127.96 124.32 124.46 124.23 2,029,800
Dec 19, 2023 128.00 128.66 125.78 128.42 128.18 3,172,500
Dec 18, 2023 128.37 128.41 126.16 127.38 127.14 3,193,700
Dec 15, 2023 127.09 132.10 127.03 128.18 127.94 4,236,700
Dec 14, 2023 0.25 Dividend
Dec 14, 2023 130.20 138.07 120.98 125.69 125.46 11,204,200
Dec 13, 2023 122.54 129.47 122.54 129.26 128.77 2,106,900
Dec 12, 2023 122.91 123.62 121.94 123.42 122.95 1,546,600
Dec 11, 2023 120.55 123.36 120.55 122.72 122.25 1,666,900
Dec 8, 2023 119.90 120.78 119.13 120.16 119.70 1,534,200
Dec 7, 2023 119.27 120.03 117.77 119.87 119.41 1,727,700
Dec 6, 2023 118.69 120.40 118.69 119.45 119.00 1,592,900
Dec 5, 2023 118.83 119.23 116.84 117.84 117.39 1,247,600
Dec 4, 2023 119.00 121.08 118.67 119.81 119.36 1,389,500
Dec 1, 2023 116.23 120.02 115.95 119.79 119.34 3,658,800
Nov 30, 2023 116.62 117.10 115.72 116.44 116.00 1,830,100
Nov 29, 2023 116.60 117.76 116.33 116.36 115.92 1,082,500
Nov 28, 2023 113.71 116.23 113.70 115.50 115.06 1,321,900
Nov 27, 2023 112.16 114.20 111.90 113.70 113.27 2,315,400
Nov 24, 2023 112.50 112.82 111.74 112.63 112.20 248,900
Nov 22, 2023 112.63 113.00 111.83 112.38 111.95 804,800
Nov 21, 2023 112.93 113.29 111.99 112.05 111.62 887,500
Nov 20, 2023 111.82 113.79 111.82 113.37 112.94 1,353,400
Nov 17, 2023 112.52 112.65 111.36 112.05 111.62 1,170,600
Nov 16, 2023 113.95 114.37 111.39 111.81 111.39 1,389,200
Nov 15, 2023 111.95 114.98 111.95 114.46 114.03 2,462,600
Nov 14, 2023 110.97 113.16 110.97 111.85 111.43 2,426,000
Nov 13, 2023 108.48 109.45 108.07 108.70 108.29 904,200
Nov 10, 2023 107.93 109.37 107.03 109.18 108.77 1,090,200
Nov 9, 2023 110.12 110.12 106.84 107.24 106.83 1,978,300
Nov 8, 2023 110.18 111.31 109.63 109.87 109.45 1,907,300
Nov 7, 2023 111.09 111.21 109.64 109.80 109.38 1,482,200
Nov 6, 2023 113.55 113.83 110.57 111.03 110.61 1,457,600
Nov 3, 2023 112.41 114.61 112.35 113.76 113.33 1,612,900
Nov 2, 2023 110.20 112.91 110.20 112.00 111.57 2,545,600
Nov 1, 2023 106.35 109.68 106.35 109.02 108.61 2,898,700
Oct 31, 2023 104.56 108.70 103.46 106.22 105.82 4,260,700
Oct 30, 2023 104.16 104.23 101.97 103.80 103.41 2,644,900
Oct 27, 2023 104.78 104.78 102.11 102.78 102.39 2,302,100
Oct 26, 2023 105.64 106.67 103.36 104.37 103.97 2,472,800
Oct 25, 2023 107.19 109.15 103.76 105.61 105.21 3,619,400
Oct 24, 2023 109.61 111.66 109.32 111.50 111.08 2,114,400
Oct 23, 2023 110.39 110.52 108.75 108.78 108.37 1,807,400
Oct 20, 2023 112.69 112.78 110.75 111.13 110.71 1,111,000
Oct 19, 2023 114.77 115.33 111.98 112.41 111.98 1,167,400
Oct 18, 2023 115.12 116.13 114.35 115.05 114.61 1,226,800
Oct 17, 2023 114.34 117.30 114.13 116.19 115.75 1,299,600
Oct 16, 2023 114.27 115.80 113.45 115.21 114.77 1,431,100
Oct 13, 2023 114.01 115.31 112.61 113.04 112.61 1,774,000
Oct 12, 2023 115.76 115.80 112.75 114.03 113.60 1,082,700
Oct 11, 2023 115.60 116.52 113.84 115.18 114.74 901,000
Oct 10, 2023 114.17 115.41 113.63 115.22 114.78 1,108,900
Oct 9, 2023 113.07 114.42 112.33 113.80 113.37 1,169,800
Oct 6, 2023 114.06 116.16 113.13 114.71 114.27 1,283,000
Oct 5, 2023 112.63 114.23 112.03 114.12 113.69 1,442,500
Oct 4, 2023 112.25 113.12 110.85 112.94 112.51 2,294,900
Oct 3, 2023 114.81 115.30 111.71 111.86 111.44 1,824,200
Oct 2, 2023 116.02 117.15 115.55 115.91 115.47 1,224,800
Sep 29, 2023 116.45 117.34 115.19 115.39 114.95 1,414,200
Sep 28, 2023 115.08 117.20 115.08 116.10 115.66 1,114,500
Sep 27, 2023 117.76 117.89 114.76 115.25 114.81 1,379,000
Sep 26, 2023 118.65 119.08 117.33 117.40 116.95 1,238,600
Sep 25, 2023 117.97 119.78 117.97 119.56 119.11 979,100
Sep 22, 2023 119.83 120.20 118.76 119.16 118.71 1,345,500
Sep 21, 2023 121.52 121.80 119.24 119.73 119.28 1,283,100
Sep 20, 2023 123.42 124.40 122.46 122.69 122.22 974,800
Sep 19, 2023 123.11 123.56 121.52 122.94 122.47 1,420,200
Sep 18, 2023 122.79 124.13 121.71 123.30 122.83 1,280,200
Sep 15, 2023 125.45 126.68 123.72 124.34 123.87 2,608,200
Sep 14, 2023 0.25 Dividend
Sep 14, 2023 126.00 126.31 124.49 125.68 125.20 1,027,800
Sep 13, 2023 125.25 125.95 124.33 125.81 125.08 1,301,900
Sep 12, 2023 125.02 125.56 124.64 125.11 124.39 1,088,000
Sep 11, 2023 125.90 126.36 124.09 125.11 124.39 1,216,800
Sep 8, 2023 126.62 127.34 125.46 125.91 125.18 1,072,600
Sep 7, 2023 126.04 127.43 126.00 126.64 125.91 1,180,500
Sep 6, 2023 126.20 127.79 125.97 127.35 126.61 1,046,900
Sep 5, 2023 128.58 128.58 126.41 126.50 125.77 1,458,000
Sep 1, 2023 128.30 129.70 127.14 129.32 128.57 1,996,500
Aug 31, 2023 127.03 127.74 126.49 126.69 125.96 1,430,100
Aug 30, 2023 125.09 127.52 124.46 127.15 126.42 2,069,400
Aug 29, 2023 124.68 125.63 123.95 124.85 124.13 1,581,600
Aug 28, 2023 122.17 125.64 121.99 125.29 124.57 1,868,000
Aug 25, 2023 121.46 122.22 119.58 121.71 121.01 2,149,300
Aug 24, 2023 123.31 123.98 121.14 121.23 120.53 2,166,100
Aug 23, 2023 123.64 123.73 122.61 123.27 122.56 1,260,100
Aug 22, 2023 123.97 124.91 123.24 123.45 122.74 957,300
Aug 21, 2023 124.14 124.88 122.62 123.64 122.93 1,703,500
Aug 18, 2023 123.41 125.08 122.86 124.06 123.34 1,928,700
Aug 17, 2023 123.99 125.85 123.90 124.98 124.26 3,694,800
Aug 16, 2023 122.77 124.19 122.64 123.64 122.93 1,617,100
Aug 15, 2023 125.10 125.78 123.34 123.56 122.85 2,324,200
Aug 14, 2023 126.01 127.04 125.64 125.78 125.05 1,590,600
Aug 11, 2023 127.51 127.71 126.39 126.84 126.11 1,317,300
Aug 10, 2023 127.19 129.58 126.86 127.72 126.98 2,507,300
Aug 9, 2023 124.02 125.26 123.33 124.04 123.32 1,444,300
Aug 8, 2023 121.00 125.20 120.80 124.37 123.65 2,301,400
Aug 7, 2023 123.10 123.77 121.97 122.59 121.88 1,557,700
Aug 4, 2023 121.82 124.37 120.51 122.65 121.94 1,736,900
Aug 3, 2023 121.00 122.11 118.46 121.65 120.95 2,351,700
Aug 2, 2023 119.70 124.75 118.51 121.96 121.26 5,194,000
Aug 1, 2023 117.18 121.50 115.47 120.75 120.05 5,100,600
Jul 31, 2023 109.51 110.57 109.01 110.25 109.61 1,780,200
Jul 28, 2023 109.64 110.58 108.48 108.89 108.26 1,319,400
Jul 27, 2023 111.85 112.43 107.81 107.92 107.30 1,690,500
Jul 26, 2023 110.99 111.96 109.07 111.33 110.69 2,318,700
Jul 25, 2023 112.78 113.34 111.46 111.56 110.92 1,474,700
Jul 24, 2023 110.41 112.52 110.30 112.50 111.85 2,014,600
Jul 21, 2023 112.34 112.34 109.78 110.49 109.85 5,354,500
Jul 20, 2023 113.06 113.23 111.47 112.08 111.43 1,967,800
Jul 19, 2023 113.92 114.69 112.54 112.87 112.22 1,674,500
Jul 18, 2023 112.05 113.93 112.00 113.66 113.00 1,075,900
Jul 17, 2023 111.59 112.60 111.40 112.30 111.65 1,706,800
Jul 14, 2023 112.50 112.63 111.21 111.96 111.31 1,355,100
Jul 13, 2023 110.18 112.61 109.38 112.33 111.68 1,622,300
Jul 12, 2023 109.71 109.94 108.15 108.88 108.25 1,434,000
Jul 11, 2023 106.60 108.39 106.16 108.33 107.70 1,691,300
Jul 10, 2023 106.06 106.96 105.66 106.24 105.63 1,803,800
Jul 7, 2023 105.36 107.08 104.81 105.85 105.24 2,432,100
Jul 6, 2023 103.53 105.43 102.25 105.26 104.65 3,737,000
Jul 5, 2023 100.49 105.10 99.82 104.76 104.15 2,917,700
Jul 3, 2023 100.79 102.49 99.79 102.16 101.57 1,318,400
Jun 30, 2023 98.16 99.48 97.73 98.52 97.95 1,477,000
Jun 29, 2023 97.85 98.46 96.87 96.97 96.41 1,457,400
Jun 28, 2023 95.98 97.06 95.12 97.04 96.48 2,313,000
Jun 27, 2023 97.10 97.86 95.72 95.90 95.35 2,306,500
Jun 26, 2023 98.12 99.37 96.34 96.52 95.96 2,098,500
Jun 23, 2023 98.80 99.48 98.12 98.84 98.27 1,625,900
Jun 22, 2023 99.11 99.65 98.06 99.62 99.04 922,000
Jun 21, 2023 100.54 100.56 98.83 99.66 99.08 2,804,500
Jun 20, 2023 99.23 102.01 99.06 101.04 100.46 2,657,500
Jun 16, 2023 102.50 102.50 100.06 100.68 100.10 3,752,800
Jun 15, 2023 100.41 102.65 100.13 101.95 101.36 2,700,800
Jun 14, 2023 0.25 Dividend
Jun 14, 2023 101.14 102.82 100.76 101.16 100.58 6,395,700
Jun 13, 2023 100.31 101.75 99.56 100.61 99.78 2,398,400
Jun 12, 2023 99.89 101.65 99.55 100.70 99.87 1,980,400
Jun 9, 2023 101.41 101.74 99.87 100.09 99.26 1,864,700
Jun 8, 2023 101.55 102.13 100.13 100.87 100.04 4,183,100
Jun 7, 2023 101.14 102.49 100.92 101.91 101.07 4,473,600
Jun 6, 2023 97.76 101.48 97.52 100.82 99.99 1,839,000
Jun 5, 2023 100.49 100.49 97.09 98.10 97.29 3,100,500
Jun 2, 2023 100.24 101.22 98.71 100.39 99.56 3,421,300
Jun 1, 2023 98.21 99.55 97.39 98.84 98.02 2,073,500
May 31, 2023 98.74 98.74 95.78 97.69 96.88 5,881,000
May 30, 2023 99.95 100.35 96.74 99.13 98.31 2,430,000
May 26, 2023 100.00 100.58 99.19 99.97 99.15 1,781,800
May 25, 2023 98.51 99.84 97.55 99.51 98.69 2,495,100
May 24, 2023 100.77 101.01 98.78 98.99 98.17 1,649,800
May 23, 2023 103.14 104.63 101.69 101.80 100.96 1,806,800
May 22, 2023 101.94 104.55 101.07 103.66 102.81 3,505,800
May 19, 2023 104.54 104.60 101.89 101.96 101.12 1,471,800
May 18, 2023 103.48 104.34 102.47 104.07 103.21 1,248,900
May 17, 2023 100.75 104.53 100.72 103.78 102.92 2,080,600
May 16, 2023 102.49 102.66 100.28 100.51 99.68 1,573,400
May 15, 2023 102.56 103.65 102.40 103.05 102.20 1,964,000
May 12, 2023 103.99 104.00 101.96 102.60 101.75 1,049,300
May 11, 2023 102.95 103.88 101.38 103.53 102.68 1,760,200
May 10, 2023 107.58 107.78 103.03 103.76 102.90 1,432,300
May 9, 2023 103.58 107.20 103.58 106.72 105.84 1,696,600
May 8, 2023 105.27 105.64 104.06 104.68 103.82 1,065,400
May 5, 2023 103.00 104.87 102.82 104.78 103.92 1,670,000
May 4, 2023 103.13 103.68 100.81 101.48 100.64 2,697,600
May 3, 2023 101.01 106.47 101.01 103.80 102.94 3,625,600
May 2, 2023 103.00 104.00 97.35 100.72 99.89 4,577,400
May 1, 2023 108.48 109.44 102.56 103.00 102.15 6,050,700
Apr 28, 2023 109.94 113.10 109.24 112.71 111.78 3,257,700
Apr 27, 2023 106.22 109.77 105.99 109.65 108.75 2,950,000
Apr 26, 2023 104.94 107.06 104.23 104.59 103.73 1,473,600

Related Tickers

RELX RELX PLC
41.12
-0.75%
 
CTAS Cintas Corporation
665.25
+0.17%
 
FA First Advantage Corporation
16.47
+0.24%
 
MMS Maximus, Inc.
80.63
-0.24%
 
CPRT Copart, Inc.
55.22
+0.53%
 
RTO Rentokil Initial plc
26.07
-2.21%
 
TRI Thomson Reuters Corporation
152.57
-0.04%
 
CBZ CBIZ, Inc.
75.53
-3.57%
 
DLB Dolby Laboratories, Inc.
79.91
+0.41%
 
AZZ AZZ Inc.
73.24
-11.15%