Global Payments Inc (NY: GPN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	22.67	22.88	22.30	22.32	2,133,508	-0.26(-1.15%)
Jul 30, 2013	22.20	22.62	22.10	22.58	1,820,946	+0.46(+2.09%)
Jul 29, 2013	22.19	22.29	21.88	22.12	2,660,000	-0.13(-0.61%)
Jul 26, 2013	22.08	22.48	21.67	22.25	7,112,211	-1.21(-5.16%)
Jul 25, 2013	23.52	23.71	23.41	23.46	2,888,407	-0.13(-0.53%)
Jul 24, 2013	23.92	23.93	23.53	23.59	2,758,076	-0.23(-0.95%)
Jul 23, 2013	23.74	23.98	23.54	23.81	1,738,446	+0.20(+0.86%)
Jul 22, 2013	23.40	23.74	23.30	23.61	1,652,139	+0.31(+1.34%)
Jul 19, 2013	23.22	23.37	23.19	23.30	1,452,410	+0.03(+0.12%)
Jul 18, 2013	23.11	23.42	23.08	23.27	1,358,995	+0.16(+0.69%)
Jul 17, 2013	23.13	23.18	23.02	23.11	1,741,959	+0.07(+0.29%)
Jul 16, 2013	23.13	23.16	22.99	23.04	967,807	-0.09(-0.37%)
Jul 15, 2013	23.13	23.31	23.09	23.13	899,598	-0.01(-0.06%)
Jul 12, 2013	23.16	23.35	23.08	23.14	1,013,999	-0.03(-0.12%)
Jul 11, 2013	23.20	23.37	23.06	23.17	1,333,398	+0.16(+0.71%)
Jul 10, 2013	23.00	23.12	22.91	23.01	1,528,876	+0.00(+0.02%)
Jul 09, 2013	23.01	23.11	22.91	23.00	1,499,704	+0.09(+0.40%)
Jul 08, 2013	22.77	23.05	22.76	22.91	1,486,070	+0.26(+1.13%)
Jul 05, 2013	22.54	22.67	22.47	22.66	946,724	+0.26(+1.18%)
Jul 03, 2013	22.42	22.53	22.26	22.39	857,292	-0.06(-0.28%)
Jul 02, 2013	22.55	22.70	22.34	22.45	1,243,016	-0.07(-0.30%)
Jul 01, 2013	22.41	22.70	22.37	22.52	1,438,243	+0.20(+0.89%)
Jun 28, 2013	22.59	22.60	22.22	22.32	2,450,043	-0.30(-1.32%)
Jun 27, 2013	22.44	22.70	22.36	22.62	853,709	+0.30(+1.34%)
Jun 26, 2013	22.39	22.47	22.17	22.32	789,853	+0.15(+0.67%)
Jun 25, 2013	22.22	22.30	22.13	22.17	907,491	+0.10(+0.44%)
Jun 24, 2013	22.00	22.20	21.61	22.08	2,074,690	-0.03(-0.13%)
Jun 21, 2013	22.65	22.70	22.06	22.11	3,111,006	-0.41(-1.82%)
Jun 20, 2013	22.92	23.04	22.52	22.52	938,484	-0.60(-2.61%)
Jun 19, 2013	23.46	23.49	23.10	23.12	1,280,546	-0.45(-1.90%)
Jun 18, 2013	23.38	23.59	23.30	23.57	919,953	+0.25(+1.07%)
Jun 17, 2013	23.36	23.42	23.25	23.32	1,106,081	+0.11(+0.46%)
Jun 14, 2013	23.38	23.50	23.21	23.21	1,302,465	-0.13(-0.56%)
Jun 13, 2013	22.95	23.38	22.72	23.34	1,913,258	+0.35(+1.53%)
Jun 12, 2013	23.10	23.13	22.95	22.99	1,265,897	-0.04(-0.19%)
Jun 11, 2013	22.80	23.13	22.66	23.03	1,981,577	+0.05(+0.23%)
Jun 10, 2013	22.81	23.13	22.71	22.98	1,436,021	+0.21(+0.91%)
Jun 07, 2013	22.88	23.03	22.70	22.77	1,566,503	+0.05(+0.23%)
Jun 06, 2013	22.63	22.72	22.53	22.72	1,318,700	+0.00(+0.02%)
Jun 05, 2013	22.87	23.03	22.70	22.71	1,575,711	-0.24(-1.03%)
Jun 04, 2013	23.18	23.29	22.84	22.95	1,781,564	-0.25(-1.08%)
Jun 03, 2013	23.09	23.22	22.82	23.20	1,714,464	+0.09(+0.38%)
May 31, 2013	23.35	23.48	23.07	23.11	1,386,776	-0.36(-1.52%)
May 30, 2013	23.16	23.57	23.13	23.47	1,925,211	+0.34(+1.46%)
May 29, 2013	22.58	23.20	22.54	23.13	2,611,046	+0.54(+2.39%)
May 28, 2013	22.90	23.11	22.58	22.59	1,105,552	-0.11(-0.47%)
May 24, 2013	22.56	22.70	22.40	22.70	1,056,295	+0.06(+0.28%)
May 23, 2013	22.45	22.77	22.40	22.64	2,375,781	-0.00(-0.02%)
May 22, 2013	22.83	23.02	22.55	22.64	1,567,188	-0.20(-0.89%)
May 21, 2013	22.77	23.00	22.73	22.84	1,741,472	+0.06(+0.25%)
May 20, 2013	22.76	22.89	22.72	22.79	1,390,293	-0.05(-0.21%)
May 17, 2013	22.55	22.98	22.50	22.83	1,592,137	+0.30(+1.33%)
May 16, 2013	22.42	22.97	22.39	22.54	2,154,220	+0.06(+0.28%)
May 15, 2013	22.69	22.82	22.42	22.47	1,998,712	+0.04(+0.19%)
May 13, 2013	22.55	22.55	22.28	22.43	1,125,075	-0.11(-0.47%)
May 10, 2013	22.62	22.74	22.48	22.54	1,023,426	-0.08(-0.36%)
May 09, 2013	22.74	22.79	22.58	22.62	740,734	-0.11(-0.49%)
May 08, 2013	22.74	22.82	22.66	22.73	974,764	+0.01(+0.06%)
May 07, 2013	22.77	22.85	22.66	22.71	1,735,900	+0.03(+0.15%)
May 06, 2013	22.59	22.82	22.53	22.68	2,039,371	+0.09(+0.38%)
May 03, 2013	22.72	22.68	22.57	22.59	1,655,999	+0.00(+0.02%)
May 02, 2013	22.55	22.72	22.54	22.59	1,385,801	+0.07(+0.32%)

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.