Global Payments Inc (NY: GPN )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	24.89	24.97	24.75	24.85	671,749	+0.07(+0.27%)
May 23, 2011	25.01	25.05	24.68	24.78	744,806	-0.56(-2.20%)
May 20, 2011	25.50	25.62	25.32	25.34	1,490,985	-0.23(-0.88%)
May 19, 2011	25.45	25.77	25.18	25.56	1,614,699	+0.15(+0.60%)
May 18, 2011	24.95	25.58	24.83	25.41	2,322,903	+0.52(+2.10%)
May 17, 2011	24.97	25.03	24.79	24.89	887,860	-0.15(-0.61%)
May 16, 2011	25.05	25.29	24.98	25.04	894,157	-0.15(-0.59%)
May 13, 2011	25.54	25.65	25.10	25.19	822,999	-0.27(-1.08%)
May 12, 2011	25.29	25.62	25.17	25.46	1,362,702	+0.07(+0.26%)
May 11, 2011	25.54	25.67	25.19	25.40	676,047	-0.13(-0.53%)
May 10, 2011	25.19	25.56	25.05	25.53	691,670	+0.42(+1.68%)
May 09, 2011	24.80	25.16	24.67	25.11	754,521	+0.31(+1.26%)
May 06, 2011	25.44	25.44	24.78	24.80	1,284,984	-0.49(-1.94%)
May 05, 2011	25.00	25.43	24.93	25.29	1,097,287	+0.16(+0.65%)
May 04, 2011	25.56	25.56	24.92	25.12	963,272	-0.51(-1.99%)
May 03, 2011	25.48	25.66	25.40	25.63	1,089,997	+0.09(+0.36%)
May 02, 2011	25.54	25.57	25.52	25.54	868,459	-0.02(-0.08%)
Apr 29, 2011	25.38	25.77	25.29	25.56	808,336	+0.11(+0.41%)
Apr 28, 2011	25.26	25.58	25.17	25.45	1,473,721	+0.16(+0.63%)
Apr 27, 2011	24.95	25.31	24.85	25.29	975,953	+0.40(+1.62%)
Apr 26, 2011	25.16	25.24	24.81	24.89	1,158,112	-0.22(-0.88%)
Apr 25, 2011	24.87	25.14	24.75	25.11	984,404	+0.24(+0.98%)
Apr 21, 2011	24.97	24.99	24.84	24.87	940,598	-0.04(-0.17%)
Apr 20, 2011	25.06	25.10	24.84	24.91	979,080	+0.03(+0.14%)
Apr 19, 2011	24.77	25.00	24.68	24.88	1,066,740	+0.22(+0.88%)
Apr 18, 2011	24.77	24.78	24.38	24.66	870,867	-0.36(-1.44%)
Apr 15, 2011	24.86	25.11	24.81	25.02	1,253,414	+0.12(+0.50%)
Apr 14, 2011	24.71	25.12	24.45	24.90	1,396,583	-0.27(-1.09%)
Apr 13, 2011	25.20	25.31	25.02	25.17	609,736	+0.06(+0.25%)
Apr 12, 2011	25.11	25.25	24.81	25.11	846,785	-0.13(-0.53%)
Apr 11, 2011	25.15	25.31	25.04	25.24	1,079,973	+0.08(+0.32%)
Apr 08, 2011	25.16	25.17	24.95	25.16	732,302	+0.11(+0.44%)
Apr 07, 2011	24.69	25.18	24.64	25.05	1,157,972	+0.27(+1.10%)
Apr 06, 2011	24.97	24.97	24.61	24.78	1,522,433	-0.23(-0.90%)
Apr 05, 2011	23.77	25.14	23.77	25.00	2,849,805	+1.16(+4.85%)
Apr 04, 2011	24.11	24.26	23.73	23.85	1,704,981	-0.42(-1.72%)
Apr 01, 2011	22.54	24.44	22.49	24.26	5,927,346	+0.78(+3.31%)
Mar 31, 2011	23.22	23.57	23.21	23.49	1,047,226	+0.31(+1.35%)
Mar 30, 2011	23.22	23.38	23.12	23.17	821,940	+0.05(+0.23%)
Mar 29, 2011	22.79	23.26	22.70	23.12	909,832	+0.28(+1.24%)
Mar 28, 2011	22.96	23.16	22.84	22.84	679,212	-0.07(-0.31%)
Mar 25, 2011	22.83	23.04	22.79	22.91	371,611	+0.12(+0.55%)
Mar 24, 2011	22.83	22.83	22.53	22.78	302,061	+0.18(+0.79%)
Mar 23, 2011	22.50	22.68	22.33	22.61	290,971	+0.08(+0.34%)
Mar 22, 2011	22.60	22.75	22.45	22.53	415,584	-0.06(-0.26%)
Mar 21, 2011	22.52	22.64	22.49	22.59	720,060	+0.33(+1.47%)
Mar 18, 2011	22.13	22.28	21.93	22.26	1,047,870	+0.22(+1.00%)
Mar 17, 2011	22.36	22.36	22.01	22.04	438,245	+0.00(+0.02%)
Mar 16, 2011	22.32	22.46	22.03	22.04	946,382	-0.37(-1.67%)
Mar 15, 2011	22.23	22.60	22.20	22.41	880,401	-0.05(-0.24%)
Mar 14, 2011	22.48	22.63	22.30	22.46	401,457	-0.21(-0.91%)
Mar 11, 2011	22.58	22.81	22.55	22.67	641,094	+0.04(+0.19%)
Mar 10, 2011	22.98	22.98	22.45	22.63	472,430	-0.61(-2.62%)
Mar 09, 2011	23.27	23.31	23.03	23.24	412,961	-0.05(-0.23%)
Mar 08, 2011	22.88	23.39	22.82	23.29	700,483	+0.48(+2.13%)
Mar 07, 2011	23.18	23.35	22.68	22.80	461,560	-0.36(-1.53%)
Mar 04, 2011	23.27	23.29	23.07	23.16	528,673	-0.18(-0.76%)
Mar 03, 2011	23.19	23.43	23.19	23.34	594,424	+0.28(+1.23%)
Mar 02, 2011	22.74	23.25	22.74	23.05	700,477	+0.27(+1.18%)

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.