New Zealand markets closed

Global Payments Inc. (GPN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.44+1.34 (+1.23%)
At close: 04:00PM EDT
110.44 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024109.54111.23109.54110.44110.441,192,200
13 Sept 20240.25 Dividend
12 Sept 2024109.59110.00107.19109.35109.101,206,600
11 Sept 2024108.29109.61105.98109.33109.081,345,600
10 Sept 2024110.14110.15107.66109.36109.111,869,600
09 Sept 2024108.75111.10108.37110.00109.751,857,100
06 Sept 2024108.74110.27107.68107.95107.702,122,900
05 Sept 2024110.65110.65108.27108.96108.711,299,000
04 Sept 2024109.47111.35109.19110.04109.791,435,900
03 Sept 2024110.08111.22109.00109.59109.341,262,700
30 Aug 2024111.16111.45110.25111.01110.762,013,500
29 Aug 2024109.24111.84108.64110.88110.631,465,500
28 Aug 2024109.77110.20107.64108.40108.151,574,700
27 Aug 2024110.02110.65109.50109.98109.73897,800
26 Aug 2024111.15112.12110.04110.40110.15980,000
23 Aug 2024109.82110.56109.21110.49110.241,036,600
22 Aug 2024109.55111.06109.11109.23108.981,110,000
21 Aug 2024109.39109.54108.00109.35109.101,503,900
20 Aug 2024109.89109.95108.37108.65108.401,251,700
19 Aug 2024109.38110.32109.18109.90109.651,255,000
16 Aug 2024108.11109.69107.97108.83108.582,093,200
15 Aug 2024106.72109.28106.72108.78108.532,986,300
14 Aug 2024104.16105.40103.85105.08104.842,174,200
13 Aug 2024101.05104.31100.56103.76103.522,528,900
12 Aug 2024102.07102.84100.19100.43100.202,054,700
09 Aug 2024103.99104.43101.95102.06101.832,125,400
08 Aug 2024100.42104.5399.98104.06103.823,671,800
07 Aug 202497.57101.8896.8299.4699.233,812,000
06 Aug 202492.6294.9992.0193.0292.812,961,200
05 Aug 202493.0094.6792.1192.6692.452,537,600
02 Aug 202496.5096.7893.9995.6295.401,957,700
01 Aug 2024101.91102.3897.7898.1297.901,879,400
31 Jul 2024101.72102.65100.10101.64101.411,712,300
30 Jul 2024102.16102.96101.21101.82101.59998,800
29 Jul 2024101.30102.22100.34101.57101.341,136,900
26 Jul 202499.41101.6699.04101.19100.961,778,700
25 Jul 202499.01101.2098.6998.7498.511,335,400
24 Jul 202499.48100.5298.2098.3898.161,868,100
23 Jul 2024101.06101.1899.2599.9199.681,843,800
22 Jul 2024101.35101.5498.93100.35100.122,353,200
19 Jul 2024101.47101.8599.40100.64100.411,921,800
18 Jul 2024103.03104.35101.11101.16100.931,746,200
17 Jul 2024102.31105.17102.30103.52103.282,493,300
16 Jul 202499.79103.2499.76103.11102.872,790,100
15 Jul 202498.00100.0097.6599.5099.272,182,300
12 Jul 202497.6398.5396.9297.4597.233,246,200
11 Jul 202495.6298.0194.8696.8496.622,617,300
10 Jul 202495.0895.6593.7394.8294.601,955,900
09 Jul 202495.3896.5294.8295.7995.572,507,300
08 Jul 202496.1596.6994.8095.5295.301,609,700
05 Jul 202496.3596.6295.4396.2296.001,345,500
03 Jul 202498.4898.6396.1996.5996.371,283,300
02 Jul 202495.8797.1095.7397.0996.871,294,700
01 Jul 202497.0097.0495.0795.6895.461,959,600
28 Jun 202495.2397.0394.5496.7096.483,439,000
27 Jun 202494.9495.1193.7894.8294.601,210,400
26 Jun 202495.0395.6494.4395.1694.942,203,500
25 Jun 202497.0097.0095.1995.6595.431,835,700
24 Jun 202495.0397.5995.0397.0496.822,867,400
21 Jun 202494.5296.0093.5695.0394.814,749,000
20 Jun 202492.1095.0392.0194.3794.153,462,200
18 Jun 202494.0094.2591.6092.2192.002,614,200
17 Jun 202493.5894.3391.9793.8993.682,845,700
14 Jun 202492.6894.2092.4594.1793.952,543,200
14 Jun 20240.25 Dividend
13 Jun 202495.5095.5093.1593.6493.182,309,400
12 Jun 202497.6097.8395.3795.4494.972,475,900
11 Jun 202497.2097.2296.2596.6896.201,488,700
10 Jun 202497.1597.4695.8597.3396.853,011,400
07 Jun 202497.5099.1296.8197.7197.232,705,800
06 Jun 202498.5299.6897.6297.7697.282,484,200
05 Jun 202497.7998.7597.0698.5198.022,552,700
04 Jun 202498.6998.9597.4597.5497.062,323,500
03 Jun 2024101.39102.1098.9099.0898.592,198,400
31 May 2024100.95101.9099.21101.85101.353,273,400
30 May 2024100.82101.54100.09100.57100.074,606,900
29 May 2024100.26100.9699.41100.4999.993,078,300
28 May 2024102.80103.13101.18101.47100.972,205,200
24 May 2024103.00104.47102.63102.76102.252,870,600
23 May 2024106.20106.40102.96103.24102.732,751,800
22 May 2024107.09107.46105.88106.27105.741,831,100
21 May 2024106.73107.79105.78107.36106.832,348,300
20 May 2024109.11109.13107.15107.38106.851,616,100
17 May 2024109.82109.99108.42109.16108.621,614,600
16 May 2024108.81110.06108.46109.27108.732,564,900
15 May 2024110.33110.75108.21108.82108.283,456,500
14 May 2024110.00111.11109.11110.19109.641,453,600
13 May 2024110.14111.11109.14109.38108.841,989,900
10 May 2024112.01112.16109.16109.23108.692,167,800
09 May 2024111.18112.31111.08111.57111.021,726,700
08 May 2024110.30111.35109.43111.06110.512,810,800
07 May 2024111.73111.78110.30110.85110.302,284,900
06 May 2024111.64112.05110.36111.09110.542,163,600
03 May 2024112.00112.58109.84111.37110.823,191,100
02 May 2024111.19112.90108.16110.54109.993,993,500
01 May 2024122.10122.12108.52109.06108.529,060,500
30 Apr 2024124.24124.65122.55122.77122.162,621,600
29 Apr 2024124.84126.06124.49124.68124.062,745,900
26 Apr 2024124.64126.42124.11124.57123.951,593,700
25 Apr 2024125.92127.06123.36124.63124.011,196,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...