Global Payments Inc (GPN) Historical Stock Data
114.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPN is up 0.44% a day on average. There have been 17 days where Global Payments Inc closed green and 13 days where GPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 115.39 | 114.83 | ↓$0.56 (-0.49%) | 114.12 | 115.39 | 2.09M |
| 2024-11-19 | 114.61 | 114.72 | ↑$0.11 (0.10%) | 114.00 | 115.52 | 2.80M |
| 2024-11-18 | 115.34 | 116.06 | ↑$0.72 (0.62%) | 114.68 | 116.15 | 1.43M |
| 2024-11-15 | 115.89 | 116.00 | ↑$0.11 (0.09%) | 115.19 | 117.49 | 1.78M |
| 2024-11-14 | 116.56 | 116.21 | ↓$0.35 (-0.30%) | 115.82 | 117.50 | 1.49M |
| 2024-11-13 | 116.50 | 116.07 | ↓$0.43 (-0.37%) | 116.00 | 117.73 | 2.03M |
| 2024-11-12 | 114.75 | 116.36 | ↑$1.61 (1.40%) | 114.41 | 118.05 | 2.75M |
| 2024-11-11 | 112.25 | 115.41 | ↑$3.16 (2.82%) | 112.01 | 115.94 | 2.50M |
| 2024-11-08 | 111.66 | 110.88 | ↓$0.78 (-0.70%) | 110.60 | 112.55 | 3.81M |
| 2024-11-07 | 114.40 | 111.92 | ↓$2.48 (-2.17%) | 111.78 | 115.02 | 2.14M |
| 2024-11-06 | 111.85 | 115.04 | ↑$3.19 (2.85%) | 109.87 | 115.29 | 3.85M |
| 2024-11-05 | 105.25 | 107.37 | ↑$2.12 (2.01%) | 105.13 | 107.48 | 2.89M |
| 2024-11-04 | 104.93 | 105.15 | ↑$0.22 (0.21%) | 104.76 | 107.12 | 4.16M |
| 2024-11-01 | 103.62 | 104.44 | ↑$0.82 (0.79%) | 103.01 | 105.39 | 2.47M |
| 2024-10-31 | 103.00 | 103.71 | ↑$0.71 (0.69%) | 102.66 | 105.84 | 2.91M |
| 2024-10-30 | 98.00 | 103.33 | ↑$5.33 (5.44%) | 96.60 | 104.43 | 4.76M |
| 2024-10-29 | 101.20 | 99.05 | ↓$2.15 (-2.12%) | 98.90 | 101.20 | 2.36M |
| 2024-10-28 | 99.76 | 101.76 | ↑$2.00 (2.00%) | 99.06 | 101.91 | 2.14M |
| 2024-10-25 | 100.71 | 99.13 | ↓$1.58 (-1.57%) | 98.73 | 100.97 | 1.34M |
| 2024-10-24 | 100.05 | 99.53 | ↓$0.52 (-0.52%) | 99.26 | 100.59 | 1.78M |
| 2024-10-23 | 99.31 | 99.88 | ↑$0.57 (0.57%) | 98.78 | 99.96 | 1.95M |
| 2024-10-22 | 99.01 | 99.31 | ↑$0.30 (0.30%) | 98.95 | 100.31 | 1.71M |
| 2024-10-21 | 101.08 | 99.98 | ↓$1.10 (-1.09%) | 99.59 | 102.41 | 1.93M |
| 2024-10-18 | 101.80 | 102.31 | ↑$0.51 (0.50%) | 100.36 | 102.93 | 2.21M |
| 2024-10-17 | 102.19 | 101.62 | ↓$0.57 (-0.56%) | 100.07 | 102.56 | 1.98M |
| 2024-10-16 | 102.51 | 101.74 | ↓$0.77 (-0.75%) | 101.57 | 103.78 | 1.55M |
| 2024-10-15 | 103.00 | 102.85 | ↓$0.15 (-0.15%) | 102.40 | 103.99 | 1.70M |
| 2024-10-14 | 100.56 | 102.63 | ↑$2.07 (2.06%) | 99.90 | 102.77 | 1.19M |
| 2024-10-11 | 98.90 | 100.61 | ↑$1.71 (1.73%) | 98.71 | 100.70 | 1.83M |
| 2024-10-10 | 99.07 | 98.88 | ↓$0.19 (-0.19%) | 98.10 | 99.57 | 2.13M |
Create an account or log in to view more rows.
$GPN to the moon
$GPN BUY BUY BUY
$GPN Monday I'm out Apes
going to enjoy these gains
$GPN headed back to all time highs shortly
$GPN When in doubt
zoom out. ??
$GPN now is the time to slap that ask!!!
$GPN peak frustration
$GPN we just getting started
$GPN omg lol
$GPN Holding Strong since January ??????????