Global Payments Inc (GPN) Historical Stock Data
111.06 ↑0.21 (0.19%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GPN is down -0.78% a day on average. There have been 9 days where Global Payments Inc closed green and 21 days where GPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 125.89 | 125.92 | ↑$0.03 (0.02%) | 124.80 | 126.75 | 1.72M |
| 2024-04-04 | 128.55 | 126.00 | ↓$2.55 (-1.98%) | 125.34 | 128.68 | 1.41M |
| 2024-04-03 | 128.42 | 127.10 | ↓$1.32 (-1.03%) | 127.00 | 128.94 | 1.70M |
| 2024-04-02 | 128.75 | 128.36 | ↓$0.39 (-0.30%) | 127.78 | 129.22 | 1.70M |
| 2024-04-01 | 133.55 | 130.15 | ↓$3.40 (-2.55%) | 130.08 | 133.63 | 1.39M |
| 2024-03-28 | 132.40 | 133.66 | ↑$1.26 (0.95%) | 132.08 | 133.89 | 2.35M |
| 2024-03-27 | 134.85 | 131.77 | ↓$3.08 (-2.28%) | 128.30 | 135.33 | 3.16M |
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 !!