Global Payments Inc (NY: GPN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.42	22.45	22.16	22.33	1,592,426	-0.14(-0.62%)
Apr 27, 2012	22.47	22.48	22.23	22.47	2,216,790	+0.08(+0.36%)
Apr 26, 2012	21.85	22.52	21.83	22.38	2,801,124	+0.48(+2.17%)
Apr 25, 2012	21.65	22.00	21.65	21.91	1,172,797	+0.39(+1.83%)
Apr 24, 2012	21.48	21.53	21.37	21.51	1,659,483	+0.01(+0.04%)
Apr 23, 2012	21.65	21.68	21.21	21.50	2,066,158	-0.35(-1.61%)
Apr 20, 2012	21.83	21.99	21.68	21.86	2,359,999	+0.12(+0.58%)
Apr 19, 2012	21.61	21.81	21.53	21.73	2,891,284	+0.17(+0.78%)
Apr 18, 2012	21.63	21.75	21.44	21.56	2,653,665	-0.26(-1.21%)
Apr 17, 2012	21.58	21.97	21.55	21.83	2,000,080	+0.33(+1.52%)
Apr 16, 2012	21.65	21.67	21.37	21.50	1,104,137	-0.00(-0.02%)
Apr 13, 2012	21.73	21.81	21.48	21.50	1,733,582	-0.35(-1.61%)
Apr 12, 2012	21.44	21.88	21.38	21.86	1,985,984	+0.47(+2.20%)
Apr 11, 2012	21.54	21.63	21.27	21.38	2,690,412	-0.03(-0.16%)
Apr 10, 2012	21.89	21.90	21.28	21.42	3,691,232	-0.44(-2.00%)
Apr 09, 2012	21.57	21.87	21.35	21.86	2,733,641	-0.10(-0.46%)
Apr 05, 2012	22.14	22.22	21.65	21.96	2,272,335	-0.25(-1.15%)
Apr 04, 2012	22.33	22.61	22.01	22.21	2,992,534	-0.34(-1.51%)
Apr 03, 2012	22.31	22.76	21.86	22.55	9,811,018	+0.56(+2.54%)
Apr 02, 2012	21.89	22.58	21.47	21.99	16,999,434	-0.85(-3.71%)
Mar 30, 2012	25.25	25.26	21.69	22.84	7,673,764	-2.27(-9.06%)
Mar 29, 2012	25.15	25.25	25.02	25.12	924,795	-0.16(-0.65%)
Mar 28, 2012	25.60	25.63	25.10	25.28	1,058,063	-0.34(-1.31%)
Mar 27, 2012	25.79	25.93	25.49	25.62	1,342,444	-0.10(-0.39%)
Mar 26, 2012	25.50	25.73	25.47	25.72	589,894	+0.41(+1.63%)
Mar 23, 2012	25.26	25.40	25.07	25.30	635,450	+0.05(+0.21%)
Mar 22, 2012	25.03	25.36	24.86	25.25	779,815	+0.04(+0.17%)
Mar 21, 2012	25.26	25.45	25.20	25.21	842,484	-0.05(-0.19%)
Mar 20, 2012	25.18	25.35	25.15	25.25	875,396	-0.04(-0.17%)
Mar 19, 2012	25.41	25.55	25.29	25.30	712,415	-0.09(-0.34%)
Mar 16, 2012	25.39	25.49	25.29	25.38	990,634	-0.04(-0.17%)
Mar 15, 2012	25.14	25.50	25.14	25.43	682,000	+0.27(+1.07%)
Mar 14, 2012	25.28	25.32	25.11	25.16	797,040	-0.09(-0.34%)
Mar 13, 2012	25.13	25.25	24.97	25.25	1,173,733	+0.28(+1.12%)
Mar 12, 2012	25.02	25.15	24.92	24.97	575,701	-0.01(-0.04%)
Mar 09, 2012	24.75	25.08	24.75	24.98	1,247,112	+0.26(+1.07%)
Mar 08, 2012	24.64	24.97	24.56	24.71	836,511	+0.22(+0.90%)
Mar 07, 2012	24.46	24.58	24.36	24.49	748,334	+0.09(+0.35%)
Mar 06, 2012	24.42	24.55	24.32	24.40	1,171,654	-0.24(-0.96%)
Mar 05, 2012	24.66	24.85	24.49	24.64	1,494,335	+0.01(+0.04%)
Mar 02, 2012	25.01	25.04	24.53	24.63	1,091,695	-0.42(-1.69%)
Mar 01, 2012	24.83	25.12	24.80	25.05	586,787	+0.23(+0.93%)
Feb 29, 2012	25.19	25.27	24.75	24.82	1,361,926	-0.28(-1.13%)
Feb 28, 2012	25.01	25.14	24.84	25.11	751,168	+0.13(+0.52%)
Feb 27, 2012	24.83	25.10	24.63	24.98	1,039,380	+0.00(+0.00%)
Feb 24, 2012	25.04	25.25	24.97	24.98	944,616	+0.00(+0.02%)
Feb 23, 2012	24.86	25.00	24.68	24.97	632,358	+0.19(+0.78%)
Feb 22, 2012	24.84	25.02	24.72	24.78	741,161	-0.02(-0.10%)
Feb 21, 2012	25.08	25.11	24.74	24.80	608,182	-0.26(-1.04%)
Feb 17, 2012	25.18	25.18	24.99	25.06	501,247	+0.01(+0.04%)
Feb 16, 2012	24.94	25.13	24.80	25.05	774,506	+0.12(+0.50%)
Feb 15, 2012	25.00	25.15	24.80	24.93	1,193,410	-0.01(-0.06%)
Feb 14, 2012	24.60	24.96	24.58	24.94	1,385,230	+0.30(+1.21%)
Feb 13, 2012	24.90	25.00	24.59	24.64	1,371,309	-0.10(-0.39%)
Feb 10, 2012	24.56	24.83	24.55	24.74	1,680,235	-0.22(-0.87%)
Feb 09, 2012	24.84	24.99	24.68	24.96	1,395,513	+0.20(+0.80%)
Feb 08, 2012	24.37	24.77	24.26	24.76	1,874,915	+0.46(+1.90%)
Feb 07, 2012	24.17	24.36	24.14	24.30	798,652	+0.06(+0.24%)
Feb 06, 2012	24.25	24.38	24.18	24.24	679,686	-0.14(-0.59%)
Feb 03, 2012	24.37	24.44	24.32	24.38	1,451,543	+0.19(+0.77%)
Feb 02, 2012	24.26	24.37	24.13	24.20	2,088,774	+0.07(+0.30%)

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.