Global Payments Inc (NY: GPN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	131.58	132.38	131.00	132.13	891,364	+1.33(+1.01%)
Mar 28, 2019	130.21	131.00	129.64	130.80	1,179,867	+1.12(+0.87%)
Mar 27, 2019	130.54	131.66	128.57	129.68	708,559	-0.68(-0.52%)
Mar 26, 2019	129.64	130.47	129.09	130.36	817,818	+1.73(+1.35%)
Mar 25, 2019	129.33	129.49	127.98	128.63	821,894	-1.06(-0.82%)
Mar 22, 2019	131.22	131.99	129.62	129.69	722,638	-2.08(-1.58%)
Mar 21, 2019	128.09	132.28	128.09	131.77	687,754	+2.70(+2.09%)
Mar 20, 2019	130.05	130.47	128.18	129.07	1,264,988	-0.96(-0.74%)
Mar 19, 2019	130.00	131.30	129.74	130.03	1,060,027	+0.30(+0.23%)
Mar 18, 2019	130.66	132.72	129.02	129.73	1,172,138	-0.08(-0.06%)
Mar 15, 2019	127.92	130.18	127.92	129.81	1,272,934	+1.71(+1.34%)
Mar 14, 2019	128.51	129.28	127.73	128.09	1,038,554	-0.62(-0.48%)
Mar 13, 2019	128.16	130.16	127.75	128.71	1,238,656	+1.07(+0.84%)
Mar 12, 2019	128.03	128.23	126.90	127.64	1,006,350	+0.00(+0.00%)
Mar 11, 2019	126.29	127.74	126.28	127.64	871,511	+1.52(+1.20%)
Mar 08, 2019	124.18	126.19	123.99	126.12	1,114,418	+0.44(+0.35%)
Mar 07, 2019	125.34	125.92	124.49	125.68	1,789,877	+0.31(+0.25%)
Mar 06, 2019	125.88	126.71	125.19	125.38	991,156	-0.38(-0.30%)
Mar 05, 2019	126.48	126.60	125.47	125.75	1,078,309	-0.58(-0.46%)
Mar 04, 2019	127.58	127.90	125.21	126.33	1,307,220	-0.92(-0.72%)
Mar 01, 2019	127.26	127.90	126.33	127.25	808,353	+1.07(+0.85%)
Feb 28, 2019	125.42	126.75	124.70	126.18	1,397,611	+1.06(+0.85%)
Feb 27, 2019	123.77	125.29	123.52	125.11	884,073	+0.85(+0.68%)
Feb 26, 2019	124.02	124.77	123.37	124.26	1,089,908	+0.17(+0.14%)
Feb 25, 2019	124.70	124.93	123.92	124.09	1,091,788	+0.47(+0.38%)
Feb 22, 2019	123.25	123.79	122.39	123.61	733,645	+1.07(+0.88%)
Feb 21, 2019	121.88	122.68	121.38	122.54	1,449,784	+0.66(+0.54%)
Feb 20, 2019	120.91	121.88	120.58	121.88	1,799,449	+1.52(+1.26%)
Feb 19, 2019	118.47	120.63	118.47	120.36	1,139,042	+1.04(+0.87%)
Feb 15, 2019	118.44	119.60	118.05	119.33	1,560,495	+1.69(+1.44%)
Feb 14, 2019	118.95	119.26	116.33	117.63	1,557,312	-1.16(-0.98%)
Feb 13, 2019	117.15	119.22	116.24	118.79	2,789,346	+5.16(+4.54%)
Feb 12, 2019	112.97	114.07	112.20	113.64	1,741,194	+1.35(+1.21%)
Feb 11, 2019	111.87	113.16	111.59	112.28	1,685,997	+1.08(+0.97%)
Feb 08, 2019	108.53	111.22	108.53	111.20	1,220,435	+1.84(+1.68%)
Feb 07, 2019	109.68	110.73	109.17	109.36	1,990,061	-1.28(-1.15%)
Feb 06, 2019	111.34	111.70	110.60	110.64	1,592,594	-0.95(-0.85%)
Feb 05, 2019	111.58	112.00	111.15	111.58	1,617,635	+0.17(+0.16%)
Feb 04, 2019	110.19	111.78	110.18	111.41	1,112,937	+1.32(+1.20%)
Feb 01, 2019	108.48	110.33	108.48	110.09	1,677,672	+1.43(+1.32%)
Jan 31, 2019	109.59	110.33	108.05	108.66	1,776,883	-1.36(-1.23%)
Jan 30, 2019	108.00	110.44	107.72	110.02	1,403,656	+2.88(+2.69%)
Jan 29, 2019	108.05	108.60	107.12	107.13	953,828	-0.92(-0.85%)
Jan 28, 2019	108.31	108.33	107.23	108.05	1,138,347	-1.53(-1.40%)
Jan 25, 2019	109.31	110.12	108.74	109.58	1,898,592	+0.97(+0.89%)
Jan 24, 2019	107.94	109.01	107.67	108.61	1,349,237	+0.92(+0.85%)
Jan 23, 2019	106.84	108.20	106.41	107.69	3,071,767	-1.37(-1.25%)
Jan 22, 2019	110.51	110.56	108.46	109.06	1,717,858	-1.84(-1.66%)
Jan 18, 2019	110.18	110.97	109.18	110.90	1,571,758	+1.12(+1.02%)
Jan 17, 2019	108.87	110.38	108.76	109.77	893,446	+0.50(+0.46%)
Jan 16, 2019	109.46	110.47	108.43	109.27	1,679,186	+0.87(+0.80%)
Jan 15, 2019	106.87	108.58	105.99	108.40	1,471,397	+1.91(+1.79%)
Jan 14, 2019	106.26	107.97	106.25	106.49	1,733,872	-0.73(-0.68%)
Jan 11, 2019	105.93	107.33	105.29	107.22	1,378,841	+0.52(+0.49%)
Jan 10, 2019	104.66	106.73	104.51	106.70	1,334,163	+0.97(+0.92%)
Jan 09, 2019	104.49	106.14	103.84	105.73	1,044,224	+1.53(+1.47%)
Jan 08, 2019	105.12	105.12	102.00	104.20	1,725,860	+2.68(+2.64%)
Jan 07, 2019	99.67	101.90	99.64	101.52	1,785,809	+2.08(+2.09%)
Jan 04, 2019	97.19	99.94	96.70	99.44	1,684,182	+3.90(+4.08%)
Jan 03, 2019	97.48	98.07	95.38	95.54	1,129,693	-3.20(-3.24%)

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.