Global Payments Inc (NY: GPN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.18	25.27	24.75	24.82	1,362,058	-0.28(-1.13%)
Feb 28, 2012	25.01	25.14	24.83	25.10	751,241	+0.13(+0.52%)
Feb 27, 2012	24.83	25.10	24.63	24.97	1,039,480	+0.00(+0.00%)
Feb 24, 2012	25.04	25.24	24.97	24.97	944,707	+0.00(+0.02%)
Feb 23, 2012	24.85	25.00	24.68	24.97	632,419	+0.19(+0.78%)
Feb 22, 2012	24.83	25.02	24.71	24.78	741,233	-0.02(-0.10%)
Feb 21, 2012	25.08	25.11	24.74	24.80	608,241	-0.26(-1.04%)
Feb 17, 2012	25.18	25.18	24.98	25.06	501,295	+0.01(+0.04%)
Feb 16, 2012	24.94	25.13	24.80	25.05	774,581	+0.12(+0.50%)
Feb 15, 2012	25.00	25.15	24.80	24.93	1,193,526	-0.01(-0.06%)
Feb 14, 2012	24.60	24.95	24.57	24.94	1,385,364	+0.30(+1.21%)
Feb 13, 2012	24.90	25.00	24.59	24.64	1,371,442	-0.10(-0.39%)
Feb 10, 2012	24.56	24.83	24.55	24.74	1,680,398	-0.22(-0.87%)
Feb 09, 2012	24.84	24.99	24.68	24.95	1,395,648	+0.20(+0.80%)
Feb 08, 2012	24.37	24.77	24.26	24.76	1,875,096	+0.46(+1.90%)
Feb 07, 2012	24.17	24.36	24.14	24.30	798,730	+0.06(+0.24%)
Feb 06, 2012	24.24	24.38	24.18	24.24	679,751	-0.14(-0.59%)
Feb 03, 2012	24.36	24.43	24.32	24.38	1,451,683	+0.19(+0.77%)
Feb 02, 2012	24.26	24.37	24.13	24.19	2,088,976	+0.07(+0.30%)
Feb 01, 2012	24.15	24.29	24.04	24.12	2,231,896	+0.08(+0.34%)
Jan 31, 2012	24.16	24.22	23.82	24.04	1,083,835	+0.00(+0.02%)
Jan 30, 2012	23.89	24.12	23.75	24.04	1,703,133	-0.10(-0.42%)
Jan 27, 2012	23.96	24.36	23.96	24.14	1,829,980	+0.07(+0.28%)
Jan 26, 2012	23.95	24.32	23.85	24.07	1,853,373	-0.05(-0.22%)
Jan 25, 2012	23.32	24.15	23.28	24.12	1,954,204	+0.79(+3.38%)
Jan 24, 2012	22.90	23.41	22.80	23.33	2,143,278	+0.22(+0.96%)
Jan 23, 2012	23.22	23.22	22.96	23.11	2,121,507	-0.05(-0.23%)
Jan 20, 2012	23.34	23.41	23.08	23.17	1,500,507	-0.21(-0.90%)
Jan 19, 2012	23.55	23.63	23.32	23.38	2,001,330	+0.00(+0.02%)
Jan 18, 2012	22.87	23.37	22.82	23.37	949,515	+0.50(+2.16%)
Jan 17, 2012	22.72	23.05	22.71	22.88	1,223,608	+0.25(+1.08%)
Jan 13, 2012	22.78	22.79	22.45	22.63	2,473,621	-0.46(-2.00%)
Jan 12, 2012	23.37	23.50	23.00	23.09	1,749,275	-0.20(-0.87%)
Jan 11, 2012	23.15	23.32	23.09	23.30	1,237,895	+0.14(+0.60%)
Jan 10, 2012	23.00	23.17	22.90	23.16	1,605,922	+0.37(+1.65%)
Jan 09, 2012	22.40	22.81	22.33	22.78	2,677,701	+0.50(+2.24%)
Jan 06, 2012	21.86	22.62	21.72	22.28	5,846,860	-0.78(-3.40%)
Jan 05, 2012	23.09	23.19	22.87	23.07	1,637,762	-0.11(-0.46%)
Jan 04, 2012	23.01	23.23	22.87	23.17	1,724,145	+0.40(+1.75%)
Dec 30, 2011	22.64	22.87	22.64	22.77	899,471	-0.07(-0.32%)
Dec 29, 2011	22.70	22.88	22.55	22.84	1,219,985	+0.15(+0.66%)
Dec 28, 2011	22.74	22.74	22.45	22.70	988,670	-0.08(-0.36%)
Dec 27, 2011	22.63	22.82	22.50	22.78	712,663	+0.20(+0.87%)
Dec 23, 2011	22.43	22.59	22.25	22.58	422,655	+0.33(+1.49%)
Dec 21, 2011	22.24	22.31	21.95	22.25	1,111,693	-0.10(-0.43%)
Dec 20, 2011	21.46	22.38	21.36	22.34	1,738,381	+1.25(+5.92%)
Dec 19, 2011	21.39	21.63	21.03	21.09	818,092	-0.33(-1.55%)
Dec 16, 2011	21.26	21.71	21.15	21.43	1,937,061	+0.27(+1.30%)
Dec 15, 2011	21.30	21.42	21.00	21.15	1,237,627	+0.03(+0.14%)
Dec 14, 2011	21.11	21.28	21.06	21.12	1,595,001	-0.10(-0.48%)
Dec 13, 2011	21.58	21.71	21.10	21.22	1,317,774	-0.09(-0.41%)
Dec 12, 2011	21.42	21.42	21.18	21.31	872,877	-0.27(-1.27%)
Dec 09, 2011	21.27	21.63	21.21	21.58	1,009,853	+0.37(+1.74%)
Dec 08, 2011	21.37	21.54	21.19	21.21	1,436,948	-0.37(-1.74%)
Dec 07, 2011	21.43	21.64	21.22	21.59	1,041,728	-0.00(-0.02%)
Dec 06, 2011	21.68	21.83	21.54	21.59	1,720,342	-0.17(-0.79%)
Dec 05, 2011	21.99	22.04	21.59	21.77	1,371,550	+0.10(+0.44%)
Dec 02, 2011	21.49	21.71	21.34	21.67	1,522,162	+0.42(+1.97%)

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.