Global Payments Inc (GPN) Historical Stock Data
109.16 ↓0.11 (-0.10%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GPN is down -0.68% a day on average. There have been 10 days where Global Payments Inc closed green and 20 days where GPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 109.82 | 109.16 | ↓$0.66 (-0.60%) | 108.42 | 109.99 | 1.61M |
| 2024-05-16 | 108.81 | 109.27 | ↑$0.46 (0.42%) | 108.46 | 110.06 | 2.56M |
| 2024-05-15 | 110.33 | 108.82 | ↓$1.51 (-1.37%) | 108.21 | 110.75 | 3.46M |
| 2024-05-14 | 110.00 | 110.19 | ↑$0.19 (0.17%) | 109.11 | 111.11 | 1.45M |
| 2024-05-13 | 110.14 | 109.38 | ↓$0.76 (-0.69%) | 109.14 | 111.11 | 1.99M |
| 2024-05-10 | 112.01 | 109.23 | ↓$2.78 (-2.48%) | 109.16 | 112.16 | 2.17M |
| 2024-05-09 | 111.18 | 111.57 | ↑$0.39 (0.35%) | 111.08 | 112.31 | 1.73M |
| 2024-05-08 | 110.30 | 111.06 | ↑$0.76 (0.69%) | 109.43 | 111.35 | 2.81M |
| 2024-05-07 | 111.73 | 110.85 | ↓$0.88 (-0.79%) | 110.30 | 111.78 | 2.28M |
| 2024-05-06 | 111.64 | 111.09 | ↓$0.55 (-0.49%) | 110.36 | 112.05 | 2.16M |
| 2024-05-03 | 112.00 | 111.37 | ↓$0.63 (-0.56%) | 109.84 | 112.58 | 3.19M |
| 2024-05-02 | 111.19 | 110.54 | ↓$0.65 (-0.58%) | 108.16 | 112.90 | 3.99M |
| 2024-05-01 | 122.10 | 109.06 | ↓$13.04 (-10.68%) | 108.52 | 122.12 | 9.06M |
| 2024-04-30 | 124.24 | 122.77 | ↓$1.47 (-1.18%) | 122.55 | 124.65 | 2.62M |
| 2024-04-29 | 124.84 | 124.68 | ↓$0.16 (-0.13%) | 124.49 | 126.06 | 3.10M |
| 2024-04-26 | 124.64 | 124.57 | ↓$0.07 (-0.06%) | 124.11 | 126.42 | 1.59M |
| 2024-04-25 | 125.92 | 124.63 | ↓$1.29 (-1.02%) | 123.36 | 127.06 | 1.20M |
| 2024-04-24 | 126.12 | 127.47 | ↑$1.35 (1.07%) | 125.54 | 127.66 | 1.58M |
| 2024-04-23 | 125.25 | 126.87 | ↑$1.62 (1.29%) | 124.81 | 127.04 | 1.22M |
| 2024-04-22 | 123.00 | 124.23 | ↑$1.23 (1.00%) | 121.85 | 125.06 | 1.03M |
| 2024-04-19 | 122.27 | 122.10 | ↓$0.17 (-0.14%) | 121.54 | 123.11 | 1.07M |
| 2024-04-18 | 123.26 | 122.18 | ↓$1.08 (-0.88%) | 121.95 | 124.12 | 863.38K |
| 2024-04-17 | 124.50 | 122.95 | ↓$1.55 (-1.24%) | 122.54 | 124.50 | 1.53M |
| 2024-04-16 | 123.24 | 123.43 | ↑$0.19 (0.15%) | 122.75 | 124.81 | 1.58M |
| 2024-04-15 | 126.18 | 123.17 | ↓$3.01 (-2.39%) | 122.73 | 126.49 | 1.53M |
| 2024-04-12 | 123.49 | 123.74 | ↑$0.25 (0.20%) | 122.88 | 124.50 | 1.18M |
| 2024-04-11 | 125.25 | 124.54 | ↓$0.71 (-0.57%) | 123.00 | 125.29 | 1.60M |
| 2024-04-10 | 125.57 | 125.01 | ↓$0.56 (-0.45%) | 124.72 | 126.70 | 1.17M |
| 2024-04-09 | 128.79 | 128.16 | ↓$0.63 (-0.49%) | 127.66 | 129.35 | 1.18M |
| 2024-04-08 | 126.88 | 128.06 | ↑$1.18 (0.93%) | 126.13 | 128.99 | 1.78M |
Create an account or log in to view more rows.
$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 ??????????
$GPN just hold no panic
$GPN Be patient !!