Global Payments Inc (NY: GPN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	75.46	75.51	72.15	72.17	2,771,642	-3.41(-4.51%)
Jul 28, 2016	75.36	76.06	71.92	75.59	2,773,616	-0.23(-0.31%)
Jul 27, 2016	76.82	77.27	75.41	75.82	2,188,679	-0.77(-1.01%)
Jul 26, 2016	75.53	76.61	75.27	76.59	1,343,621	+0.88(+1.16%)
Jul 25, 2016	75.08	75.72	74.87	75.71	1,112,911	+0.49(+0.66%)
Jul 22, 2016	75.02	75.36	74.50	75.22	582,805	+0.58(+0.78%)
Jul 21, 2016	75.20	75.36	74.29	74.64	688,310	-0.69(-0.91%)
Jul 20, 2016	74.79	75.56	74.38	75.33	794,897	+1.11(+1.50%)
Jul 19, 2016	73.77	74.61	73.66	74.21	623,505	+0.01(+0.01%)
Jul 18, 2016	74.00	74.31	73.73	74.20	706,146	+0.04(+0.05%)
Jul 15, 2016	74.31	74.73	73.84	74.17	845,024	+0.23(+0.31%)
Jul 14, 2016	73.69	74.28	73.47	73.93	891,638	+0.77(+1.06%)
Jul 13, 2016	73.28	73.47	72.75	73.16	957,813	+0.23(+0.32%)
Jul 12, 2016	72.76	73.29	72.46	72.93	1,236,389	+0.62(+0.86%)
Jul 11, 2016	71.35	72.74	71.35	72.31	1,547,343	+1.22(+1.71%)
Jul 08, 2016	70.05	71.19	69.41	71.09	1,048,315	+1.68(+2.42%)
Jul 07, 2016	69.37	70.09	69.17	69.41	988,610	-0.25(-0.36%)
Jul 06, 2016	68.99	69.76	68.84	69.66	1,136,910	+0.19(+0.28%)
Jul 05, 2016	68.93	69.68	68.39	69.47	1,726,345	+0.12(+0.17%)
Jul 01, 2016	69.13	69.35	69.35	69.35	979,192	+0.35(+0.50%)
Jun 30, 2016	68.94	69.22	68.45	69.00	1,626,547	+0.52(+0.76%)
Jun 29, 2016	68.03	68.74	67.76	68.48	1,215,521	+1.04(+1.55%)
Jun 28, 2016	66.00	67.71	65.75	67.44	1,903,882	+2.20(+3.38%)
Jun 27, 2016	67.08	67.25	64.81	65.23	3,393,721	-2.70(-3.97%)
Jun 24, 2016	70.60	70.64	67.86	67.93	3,054,297	-5.43(-7.41%)
Jun 23, 2016	72.46	73.42	72.14	73.36	1,037,296	+1.58(+2.20%)
Jun 22, 2016	72.63	72.88	71.75	71.79	1,149,061	-0.60(-0.83%)
Jun 21, 2016	72.72	73.03	72.10	72.39	1,000,573	-0.21(-0.29%)
Jun 20, 2016	72.52	73.33	72.02	72.60	1,152,536	+1.07(+1.50%)
Jun 17, 2016	72.07	72.07	70.92	71.53	1,180,296	-0.53(-0.74%)
Jun 16, 2016	71.12	72.16	70.71	72.06	1,099,235	+0.46(+0.65%)
Jun 15, 2016	71.52	71.95	71.05	71.59	1,540,467	+0.31(+0.43%)
Jun 14, 2016	71.23	71.41	70.52	71.29	1,142,084	-0.04(-0.05%)
Jun 13, 2016	71.54	72.17	71.04	71.32	1,637,632	-0.93(-1.28%)
Jun 10, 2016	73.30	73.45	72.07	72.25	1,120,753	-1.80(-2.43%)
Jun 09, 2016	73.55	74.46	73.18	74.05	717,336	+0.27(+0.37%)
Jun 08, 2016	74.25	74.38	73.27	73.78	1,797,895	-0.60(-0.81%)
Jun 07, 2016	74.64	74.87	74.20	74.38	1,058,846	-0.20(-0.27%)
Jun 06, 2016	73.92	74.67	73.76	74.58	1,594,956	+1.05(+1.43%)
Jun 03, 2016	75.78	75.97	73.09	73.53	2,654,442	-2.76(-3.62%)
Jun 02, 2016	75.02	76.29	74.78	76.29	1,530,845	+1.17(+1.56%)
Jun 01, 2016	74.72	75.16	74.38	75.12	1,460,553	+0.02(+0.03%)
May 31, 2016	74.79	75.69	73.92	75.10	1,943,016	+0.56(+0.75%)
May 27, 2016	73.68	74.54	74.54	74.54	743,032	+0.72(+0.97%)
May 26, 2016	73.76	74.20	73.54	73.83	664,208	+0.11(+0.14%)
May 25, 2016	74.71	74.78	73.62	73.72	1,419,982	-0.93(-1.24%)
May 24, 2016	72.88	74.77	72.86	74.65	1,909,938	+2.24(+3.10%)
May 23, 2016	72.43	73.06	71.79	72.41	917,040	-0.05(-0.07%)
May 20, 2016	72.39	73.10	71.91	72.46	933,832	+0.73(+1.01%)
May 19, 2016	71.38	71.88	70.45	71.73	1,020,203	-0.08(-0.11%)
May 18, 2016	71.60	72.25	71.12	71.81	1,072,872	+0.13(+0.18%)
May 17, 2016	71.59	71.87	71.15	71.68	1,681,202	-0.19(-0.27%)
May 16, 2016	71.62	72.36	71.54	71.88	1,117,582	+0.11(+0.15%)
May 13, 2016	71.77	72.62	71.52	71.77	1,304,036	-0.13(-0.17%)
May 12, 2016	71.81	72.34	71.22	71.89	1,341,854	+0.29(+0.41%)
May 11, 2016	71.61	72.10	71.33	71.60	1,386,207	-0.21(-0.30%)
May 10, 2016	70.75	72.08	70.48	71.82	1,591,882	+1.22(+1.73%)
May 09, 2016	70.14	70.80	69.62	70.60	1,482,592	+0.17(+0.25%)
May 06, 2016	69.70	70.44	69.32	70.43	1,478,832	+0.53(+0.76%)
May 05, 2016	70.43	70.54	69.48	69.89	1,341,041	-0.31(-0.44%)
May 04, 2016	70.01	70.68	69.95	70.20	1,654,364	-0.42(-0.59%)
May 03, 2016	70.11	70.95	69.82	70.62	1,778,360	-0.19(-0.27%)

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.