Global Payments Inc (NY: GPN )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.42	33.51	33.06	33.08	1,315,488	-0.38(-1.12%)
May 29, 2014	33.82	33.92	33.42	33.46	1,102,922	-0.25(-0.73%)
May 28, 2014	33.51	33.89	33.35	33.71	1,245,117	+0.28(+0.82%)
May 27, 2014	33.48	33.62	33.29	33.43	928,320	+0.14(+0.41%)
May 23, 2014	32.84	33.30	33.30	33.30	2,423,414	+0.48(+1.47%)
May 22, 2014	32.63	32.92	32.43	32.81	901,359	+0.19(+0.59%)
May 21, 2014	32.69	32.91	32.60	32.62	1,583,203	+0.12(+0.36%)
May 20, 2014	33.16	33.25	32.49	32.50	1,168,255	-0.67(-2.02%)
May 19, 2014	32.75	33.38	32.71	33.17	1,466,352	+0.44(+1.34%)
May 16, 2014	32.60	32.77	32.37	32.74	1,745,542	+0.17(+0.52%)
May 15, 2014	32.50	32.74	32.13	32.57	1,535,645	+0.05(+0.16%)
May 14, 2014	32.55	32.73	32.28	32.51	1,556,391	+0.00(+0.01%)
May 13, 2014	32.75	32.81	32.33	32.51	3,199,165	-0.45(-1.36%)
May 12, 2014	33.11	33.63	32.75	32.96	2,269,773	-0.17(-0.52%)
May 09, 2014	32.74	33.25	32.63	33.13	2,010,459	+0.28(+0.85%)
May 08, 2014	32.62	33.41	32.61	32.85	1,906,066	+0.23(+0.71%)
May 07, 2014	32.30	32.64	32.00	32.62	1,362,002	+0.34(+1.05%)
May 06, 2014	32.16	32.51	32.06	32.28	1,533,056	+0.02(+0.06%)
May 05, 2014	31.95	32.32	31.71	32.26	1,321,569	+0.11(+0.35%)
May 02, 2014	31.92	32.41	31.83	32.15	1,576,480	+0.29(+0.92%)
May 01, 2014	32.32	32.64	31.82	31.86	1,796,630	-0.38(-1.18%)
Apr 30, 2014	31.62	32.27	31.44	32.24	1,409,819	+0.58(+1.84%)
Apr 29, 2014	31.61	31.71	31.19	31.66	2,535,128	+0.18(+0.57%)
Apr 28, 2014	31.87	31.98	31.29	31.48	1,679,119	-0.23(-0.72%)
Apr 25, 2014	31.91	32.19	31.70	31.70	1,561,897	-0.34(-1.05%)
Apr 24, 2014	32.33	32.36	31.71	32.04	2,691,362	-0.14(-0.42%)
Apr 23, 2014	32.70	32.78	32.17	32.18	2,001,249	-0.53(-1.61%)
Apr 22, 2014	32.71	32.94	32.54	32.70	1,845,877	+0.03(+0.10%)
Apr 21, 2014	32.76	32.81	32.56	32.67	1,353,858	-0.08(-0.25%)
Apr 17, 2014	32.68	32.75	32.75	32.75	2,345,775	+0.02(+0.06%)
Apr 16, 2014	32.51	32.88	32.47	32.73	1,419,778	+0.49(+1.53%)
Apr 15, 2014	31.99	32.37	31.45	32.24	1,669,434	+0.34(+1.06%)
Apr 14, 2014	31.91	32.02	31.54	31.90	1,934,265	+0.15(+0.47%)
Apr 11, 2014	31.67	32.17	31.50	31.75	1,860,913	-0.28(-0.87%)
Apr 10, 2014	32.46	32.57	31.84	32.03	2,130,383	-0.48(-1.47%)
Apr 09, 2014	32.32	32.56	32.06	32.51	1,633,311	+0.19(+0.60%)
Apr 08, 2014	31.90	32.44	31.48	32.32	2,362,613	+0.30(+0.93%)
Apr 07, 2014	32.73	32.91	31.28	32.02	3,562,485	-0.92(-2.80%)
Apr 04, 2014	33.77	33.89	32.78	32.94	6,988,477	-1.62(-4.69%)
Apr 03, 2014	34.59	34.75	34.24	34.56	2,018,156	-0.11(-0.31%)
Apr 02, 2014	35.06	35.10	34.56	34.67	1,418,677	-0.16(-0.47%)
Apr 01, 2014	34.51	34.88	34.44	34.83	1,650,272	+0.53(+1.53%)
Mar 31, 2014	34.12	34.49	34.03	34.30	813,195	+0.33(+0.97%)
Mar 28, 2014	33.92	34.10	33.58	33.98	1,186,504	+0.27(+0.80%)
Mar 27, 2014	33.25	33.95	32.77	33.71	2,001,918	+0.67(+2.03%)
Mar 26, 2014	33.89	33.90	33.03	33.03	1,820,821	-0.77(-2.27%)
Mar 25, 2014	34.88	35.05	33.77	33.80	1,814,300	-0.90(-2.60%)
Mar 24, 2014	35.07	35.35	34.44	34.70	872,120	-0.29(-0.83%)
Mar 21, 2014	35.27	35.33	34.74	34.99	2,660,868	-0.18(-0.52%)
Mar 20, 2014	34.95	35.24	34.83	35.18	793,486	+0.21(+0.61%)
Mar 19, 2014	35.44	35.44	34.71	34.96	1,001,691	-0.25(-0.71%)
Mar 18, 2014	34.66	35.23	34.52	35.22	912,650	+0.63(+1.83%)
Mar 17, 2014	34.37	34.65	34.27	34.58	839,298	+0.38(+1.11%)
Mar 14, 2014	34.22	34.67	34.11	34.20	1,353,677	-0.02(-0.06%)
Mar 13, 2014	35.16	35.62	34.17	34.22	1,187,956	-0.81(-2.31%)
Mar 12, 2014	34.90	35.06	34.69	35.03	967,161	+0.06(+0.18%)
Mar 11, 2014	35.06	35.39	34.76	34.97	950,445	+0.02(+0.06%)
Mar 10, 2014	35.07	35.12	34.83	34.95	1,344,156	-0.06(-0.18%)
Mar 07, 2014	34.66	35.13	34.60	35.01	1,686,495	+0.43(+1.26%)
Mar 06, 2014	34.70	34.75	34.37	34.58	1,916,423	+0.03(+0.08%)
Mar 05, 2014	34.44	34.67	34.19	34.55	1,115,945	+0.20(+0.58%)
Mar 04, 2014	34.17	34.49	33.88	34.35	1,226,191	+0.55(+1.61%)

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.