Global Payments Inc (NY: GPN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.95	25.79	24.56	25.39	4,831,846	+1.02(+4.21%)
Mar 30, 2006	23.61	24.42	23.61	24.36	1,709,791	+0.62(+2.60%)
Mar 29, 2006	23.61	23.95	23.13	23.75	3,172,582	-0.32(-1.31%)
Mar 28, 2006	24.70	24.95	23.77	24.06	2,790,703	-0.70(-2.82%)
Mar 27, 2006	24.69	24.93	24.31	24.76	2,454,340	-0.62(-2.43%)
Mar 24, 2006	25.72	26.04	25.35	25.38	1,220,593	-0.18(-0.69%)
Mar 23, 2006	25.46	25.61	25.32	25.56	805,307	+0.18(+0.70%)
Mar 22, 2006	25.74	25.74	25.28	25.38	950,000	-0.42(-1.62%)
Mar 21, 2006	26.09	26.24	25.75	25.80	1,128,934	-0.15(-0.59%)
Mar 20, 2006	25.50	25.95	25.31	25.95	1,254,417	+0.46(+1.82%)
Mar 17, 2006	25.28	25.51	24.90	25.48	998,648	+0.21(+0.81%)
Mar 16, 2006	24.83	25.63	24.74	25.28	1,495,362	+0.52(+2.09%)
Mar 15, 2006	24.89	24.93	24.66	24.76	1,486,384	-0.11(-0.46%)
Mar 14, 2006	24.61	24.91	24.53	24.88	1,172,362	+0.24(+0.97%)
Mar 13, 2006	24.90	24.91	24.55	24.64	1,148,769	-0.26(-1.06%)
Mar 10, 2006	24.95	25.16	24.80	24.90	671,890	-0.25(-0.99%)
Mar 09, 2006	25.40	25.45	25.14	25.15	547,868	-0.05(-0.19%)
Mar 08, 2006	24.72	25.30	24.57	25.20	990,714	+0.48(+1.94%)
Mar 07, 2006	25.28	25.28	24.58	24.72	789,648	-0.50(-1.98%)
Mar 06, 2006	25.36	25.36	25.02	25.22	571,461	-0.11(-0.45%)
Mar 03, 2006	25.54	25.71	25.31	25.33	990,505	-0.22(-0.86%)
Mar 02, 2006	25.14	25.60	25.01	25.55	1,038,945	+0.45(+1.77%)
Mar 01, 2006	25.08	25.15	24.79	25.11	1,054,813	+0.17(+0.69%)
Feb 28, 2006	25.08	25.26	24.74	24.93	1,638,175	-0.15(-0.59%)
Feb 27, 2006	24.62	25.14	24.60	25.08	1,167,351	+0.54(+2.19%)
Feb 24, 2006	24.20	24.65	24.04	24.55	843,307	+0.34(+1.43%)
Feb 23, 2006	24.16	24.36	24.11	24.20	1,042,494	+0.12(+0.52%)
Feb 22, 2006	23.87	24.23	23.83	24.08	1,716,890	+0.25(+1.07%)
Feb 21, 2006	23.82	24.00	23.74	23.82	1,347,120	-0.09(-0.36%)
Feb 17, 2006	23.68	24.15	23.67	23.91	1,368,835	+0.26(+1.11%)
Feb 16, 2006	23.29	23.83	23.29	23.65	987,373	+0.42(+1.79%)
Feb 15, 2006	23.11	23.29	22.97	23.23	1,102,835	+0.07(+0.31%)
Feb 14, 2006	23.32	23.35	22.72	23.16	1,799,571	-0.19(-0.82%)
Feb 13, 2006	23.40	23.44	23.17	23.35	529,285	-0.05(-0.20%)
Feb 10, 2006	23.17	23.40	22.99	23.40	888,197	+0.23(+0.97%)
Feb 09, 2006	23.47	23.52	23.13	23.17	630,340	-0.21(-0.88%)
Feb 08, 2006	23.62	23.62	23.26	23.38	1,112,230	-0.23(-0.99%)
Feb 07, 2006	23.04	23.74	23.03	23.61	1,103,044	+0.00(+0.00%)
Feb 06, 2006	23.90	23.90	23.38	23.61	1,804,373	-0.21(-0.88%)
Feb 03, 2006	24.23	24.37	23.79	23.82	768,142	-0.41(-1.70%)
Feb 02, 2006	24.52	24.59	24.19	24.23	837,670	-0.20(-0.80%)
Feb 01, 2006	24.27	24.49	24.11	24.43	1,226,022	+0.04(+0.16%)
Jan 31, 2006	24.27	24.47	24.13	24.39	851,032	+0.12(+0.49%)
Jan 30, 2006	23.89	24.29	23.74	24.27	2,127,791	+0.40(+1.67%)
Jan 27, 2006	23.86	23.99	23.69	23.88	1,234,791	+0.02(+0.08%)
Jan 26, 2006	26.65	25.04	23.83	23.86	2,542,868	-0.70(-2.85%)
Jan 25, 2006	24.44	24.64	24.33	24.56	1,547,351	+0.24(+1.00%)
Jan 24, 2006	24.37	24.55	24.24	24.31	2,339,505	-0.06(-0.26%)
Jan 23, 2006	24.19	24.64	24.08	24.37	1,750,505	+0.38(+1.58%)
Jan 20, 2006	24.43	24.47	23.92	24.00	878,593	-0.44(-1.78%)
Jan 19, 2006	24.22	24.54	24.19	24.43	1,470,307	+0.30(+1.25%)
Jan 18, 2006	23.95	24.51	23.95	24.13	797,373	-0.04(-0.16%)
Jan 17, 2006	23.89	24.24	23.66	24.17	1,375,725	+0.27(+1.14%)
Jan 13, 2006	24.31	24.31	23.88	23.89	949,791	-0.39(-1.62%)
Jan 12, 2006	24.23	24.39	24.07	24.29	1,251,912	+0.05(+0.22%)
Jan 11, 2006	24.43	24.43	23.87	24.23	1,316,219	-0.19(-0.78%)
Jan 10, 2006	23.95	24.56	23.82	24.43	1,900,417	+0.44(+1.84%)
Jan 09, 2006	23.71	24.13	23.71	23.99	1,370,505	+0.34(+1.46%)
Jan 06, 2006	24.08	24.08	23.61	23.64	1,867,011	-0.10(-0.40%)
Jan 05, 2006	23.12	23.89	23.04	23.74	1,601,637	+0.61(+2.65%)
Jan 04, 2006	22.61	23.15	22.55	23.12	2,002,307	+0.41(+1.81%)

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.