Global Payments Inc (NY: GPN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	22.64	22.88	22.64	22.77	899,384	-0.07(-0.32%)
Dec 29, 2011	22.70	22.88	22.55	22.85	1,219,867	+0.15(+0.66%)
Dec 28, 2011	22.74	22.74	22.46	22.70	988,574	-0.08(-0.36%)
Dec 27, 2011	22.63	22.82	22.51	22.78	712,594	+0.20(+0.87%)
Dec 23, 2011	22.43	22.59	22.25	22.58	422,614	+0.33(+1.49%)
Dec 21, 2011	22.24	22.31	21.95	22.25	1,111,585	-0.10(-0.43%)
Dec 20, 2011	21.47	22.38	21.36	22.35	1,738,212	+1.25(+5.92%)
Dec 19, 2011	21.39	21.64	21.03	21.10	818,013	-0.33(-1.55%)
Dec 16, 2011	21.26	21.71	21.15	21.43	1,936,874	+0.27(+1.30%)
Dec 15, 2011	21.30	21.42	21.00	21.15	1,237,507	+0.03(+0.14%)
Dec 14, 2011	21.12	21.28	21.07	21.13	1,594,846	-0.10(-0.48%)
Dec 13, 2011	21.59	21.72	21.10	21.23	1,317,647	-0.09(-0.41%)
Dec 12, 2011	21.42	21.42	21.18	21.31	872,792	-0.27(-1.27%)
Dec 09, 2011	21.27	21.63	21.22	21.59	1,009,755	+0.37(+1.74%)
Dec 08, 2011	21.38	21.54	21.19	21.22	1,436,809	-0.37(-1.74%)
Dec 07, 2011	21.43	21.64	21.22	21.59	1,041,627	-0.00(-0.02%)
Dec 06, 2011	21.68	21.83	21.54	21.60	1,720,175	-0.17(-0.79%)
Dec 05, 2011	21.99	22.04	21.60	21.77	1,371,417	+0.10(+0.44%)
Dec 02, 2011	21.49	21.71	21.35	21.67	1,522,015	+0.42(+1.97%)
Dec 01, 2011	21.16	21.47	21.05	21.26	1,178,404	-0.00(-0.02%)
Nov 30, 2011	20.82	21.28	20.58	21.26	1,524,518	+1.27(+6.37%)
Nov 29, 2011	20.19	20.26	19.94	19.99	1,106,153	-0.22(-1.07%)
Nov 28, 2011	20.39	20.40	20.00	20.20	1,046,223	+0.33(+1.64%)
Nov 25, 2011	19.84	20.02	19.75	19.88	382,529	+0.01(+0.07%)
Nov 23, 2011	20.10	20.16	19.86	19.86	905,112	-0.41(-2.04%)
Nov 22, 2011	20.58	20.61	20.27	20.27	930,951	-0.30(-1.45%)
Nov 21, 2011	20.60	20.69	20.44	20.57	996,234	-0.33(-1.59%)
Nov 18, 2011	21.29	21.29	20.82	20.90	1,029,652	-0.30(-1.43%)
Nov 17, 2011	21.40	21.60	21.10	21.21	1,133,238	-0.23(-1.08%)
Nov 16, 2011	21.77	22.01	21.43	21.44	1,301,182	-0.46(-2.11%)
Nov 15, 2011	21.76	22.12	21.64	21.90	1,175,956	+0.02(+0.09%)
Nov 14, 2011	22.30	22.34	21.76	21.88	980,554	-0.63(-2.80%)
Nov 11, 2011	22.01	22.64	22.01	22.51	1,018,441	+0.77(+3.56%)
Nov 10, 2011	22.20	22.22	21.62	21.74	1,451,255	-0.02(-0.11%)
Nov 09, 2011	21.97	22.21	21.70	21.76	1,416,115	-0.85(-3.76%)
Nov 08, 2011	22.56	22.64	22.16	22.61	1,070,588	+0.26(+1.18%)
Nov 07, 2011	22.48	22.58	22.06	22.35	1,667,331	-0.10(-0.43%)
Nov 04, 2011	22.45	22.51	22.00	22.44	1,818,041	-0.19(-0.85%)
Nov 03, 2011	22.52	22.67	21.92	22.63	2,141,389	+0.47(+2.10%)
Nov 02, 2011	21.87	22.21	21.79	22.17	2,444,392	+0.59(+2.72%)
Nov 01, 2011	21.69	21.89	21.42	21.58	3,026,965	-0.48(-2.18%)
Oct 31, 2011	22.20	22.52	22.00	22.06	1,881,011	-0.44(-1.96%)
Oct 28, 2011	22.74	22.80	22.29	22.51	1,806,822	-0.25(-1.10%)
Oct 27, 2011	21.93	22.92	21.58	22.75	3,669,235	+1.61(+7.64%)
Oct 26, 2011	21.38	21.38	20.83	21.14	2,479,552	+0.09(+0.41%)
Oct 25, 2011	21.60	21.60	21.02	21.05	2,518,697	-0.71(-3.27%)
Oct 24, 2011	21.32	21.95	21.31	21.77	1,328,993	+0.45(+2.12%)
Oct 21, 2011	21.22	21.52	21.14	21.31	1,409,873	+0.31(+1.46%)
Oct 20, 2011	20.64	21.05	20.57	21.01	2,019,588	+0.47(+2.27%)
Oct 19, 2011	21.07	21.11	20.51	20.54	1,582,844	-0.56(-2.64%)
Oct 18, 2011	20.65	21.20	20.39	21.10	1,943,629	+0.52(+2.52%)
Oct 17, 2011	21.21	21.37	20.54	20.58	1,504,194	-0.69(-3.23%)
Oct 14, 2011	21.50	21.55	21.12	21.27	1,331,453	+0.08(+0.36%)
Oct 13, 2011	21.07	21.35	20.97	21.19	1,606,276	-0.05(-0.23%)
Oct 12, 2011	21.14	21.49	21.02	21.24	2,623,318	+0.25(+1.19%)
Oct 11, 2011	20.55	21.08	20.42	20.99	2,278,083	+0.35(+1.68%)
Oct 10, 2011	20.74	20.74	20.33	20.64	2,325,758	+0.32(+1.56%)
Oct 07, 2011	20.41	20.56	19.99	20.32	3,091,719	+0.11(+0.52%)
Oct 06, 2011	19.95	20.22	19.87	20.22	2,307,969	+0.48(+2.41%)
Oct 05, 2011	21.27	21.52	19.22	19.74	7,313,403	+0.12(+0.59%)
Oct 04, 2011	18.57	19.63	18.38	19.63	2,229,747	+0.73(+3.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.