Global Payments Inc (NY: GPN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.15	18.25	17.88	18.22	1,161,087	+0.09(+0.48%)
Aug 30, 2006	17.86	18.28	17.86	18.14	1,133,527	+0.21(+1.18%)
Aug 29, 2006	17.98	17.99	17.47	17.93	2,092,714	-0.11(-0.58%)
Aug 28, 2006	17.68	18.23	17.67	18.03	1,298,054	+0.31(+1.76%)
Aug 25, 2006	17.75	17.86	17.54	17.72	1,342,109	-0.05(-0.27%)
Aug 24, 2006	18.11	18.19	17.75	17.77	2,039,054	-0.30(-1.67%)
Aug 23, 2006	18.56	18.87	18.02	18.07	1,368,417	-0.54(-2.91%)
Aug 22, 2006	19.04	19.06	18.46	18.61	1,361,945	-0.43(-2.26%)
Aug 21, 2006	19.30	19.32	19.01	19.04	880,263	-0.29(-1.51%)
Aug 18, 2006	19.40	19.48	19.29	19.34	1,277,593	-0.06(-0.32%)
Aug 17, 2006	19.11	19.45	19.00	19.40	1,878,076	+0.51(+2.69%)
Aug 16, 2006	18.49	18.92	18.48	18.89	1,298,890	+0.46(+2.49%)
Aug 15, 2006	18.58	18.73	18.39	18.43	951,670	-0.10(-0.52%)
Aug 14, 2006	18.44	18.91	18.39	18.53	899,472	+0.07(+0.36%)
Aug 11, 2006	18.54	18.77	18.41	18.46	690,681	-0.11(-0.62%)
Aug 10, 2006	18.32	18.69	18.20	18.57	1,591,615	+0.05(+0.28%)
Aug 09, 2006	18.68	18.82	18.49	18.52	1,737,978	-0.06(-0.34%)
Aug 08, 2006	18.80	18.98	18.54	18.58	2,165,373	-0.22(-1.17%)
Aug 07, 2006	19.38	19.41	18.70	18.80	2,382,516	-0.65(-3.35%)
Aug 04, 2006	19.87	19.87	19.33	19.45	1,154,615	-0.32(-1.60%)
Aug 03, 2006	19.33	19.79	19.26	19.77	1,372,384	+0.21(+1.05%)
Aug 02, 2006	19.31	19.71	19.31	19.57	1,482,835	+0.14(+0.72%)
Aug 01, 2006	20.36	20.41	19.35	19.43	3,130,615	-0.95(-4.65%)
Jul 31, 2006	21.34	21.34	20.01	20.37	3,560,307	-1.08(-5.04%)
Jul 28, 2006	20.16	21.52	20.16	21.46	4,944,384	+2.22(+11.55%)
Jul 27, 2006	19.53	19.86	19.18	19.23	1,258,384	-0.18(-0.94%)
Jul 26, 2006	19.41	19.67	19.23	19.42	1,875,362	+0.05(+0.27%)
Jul 25, 2006	19.55	19.60	19.25	19.36	916,175	-0.20(-1.00%)
Jul 24, 2006	19.18	19.57	19.05	19.56	947,285	+0.55(+2.87%)
Jul 21, 2006	19.51	19.51	18.96	19.01	1,294,505	-0.53(-2.70%)
Jul 20, 2006	20.00	20.02	19.51	19.54	1,018,065	-0.46(-2.30%)
Jul 19, 2006	19.83	20.11	19.76	20.00	1,378,022	+0.32(+1.63%)
Jul 18, 2006	19.69	19.94	19.45	19.68	1,567,604	-0.01(-0.07%)
Jul 17, 2006	19.69	19.97	19.62	19.69	1,555,285	+0.12(+0.64%)
Jul 14, 2006	19.40	19.72	19.18	19.57	2,554,351	+0.17(+0.89%)
Jul 13, 2006	20.90	20.90	19.34	19.40	5,825,483	-1.50(-7.17%)
Jul 12, 2006	21.00	21.18	20.84	20.90	1,440,033	-0.10(-0.48%)
Jul 11, 2006	21.50	21.51	20.71	21.00	3,697,901	-0.73(-3.35%)
Jul 10, 2006	21.97	21.97	21.50	21.73	1,423,538	-0.24(-1.11%)
Jul 07, 2006	22.35	22.36	21.84	21.97	1,386,582	-0.38(-1.71%)
Jul 06, 2006	22.94	22.96	22.21	22.35	2,578,780	-0.53(-2.32%)
Jul 05, 2006	23.55	23.56	22.75	22.88	1,548,604	-0.81(-3.44%)
Jul 03, 2006	23.25	23.87	23.25	23.70	499,219	+0.45(+1.92%)
Jun 30, 2006	23.61	23.70	23.13	23.25	1,147,725	-0.28(-1.20%)
Jun 29, 2006	23.11	23.57	23.09	23.54	1,301,186	+0.45(+1.95%)
Jun 28, 2006	22.50	23.24	22.32	23.09	1,709,164	+0.39(+1.73%)
Jun 27, 2006	22.96	23.06	22.64	22.69	564,989	-0.31(-1.35%)
Jun 26, 2006	23.28	23.40	22.97	23.00	654,560	-0.21(-0.91%)
Jun 23, 2006	22.82	23.40	22.73	23.21	825,142	+0.46(+2.04%)
Jun 22, 2006	22.94	22.95	22.56	22.75	784,219	-0.29(-1.25%)
Jun 21, 2006	22.74	23.04	22.73	23.04	1,133,945	+0.37(+1.63%)
Jun 20, 2006	22.59	22.70	22.35	22.67	1,022,868	+0.08(+0.34%)
Jun 19, 2006	23.00	23.18	22.59	22.59	927,659	-0.43(-1.87%)
Jun 16, 2006	23.48	23.66	23.02	23.02	1,909,186	-0.46(-1.96%)
Jun 15, 2006	22.41	23.57	22.41	23.48	2,180,615	+1.07(+4.79%)
Jun 14, 2006	21.67	22.48	21.67	22.41	1,916,285	+0.77(+3.54%)
Jun 13, 2006	21.67	21.84	21.58	21.64	1,436,901	+0.02(+0.09%)
Jun 12, 2006	21.83	22.04	21.60	21.62	1,392,011	-0.16(-0.75%)
Jun 09, 2006	21.48	21.90	21.46	21.79	1,168,604	+0.31(+1.45%)
Jun 08, 2006	21.54	21.54	21.25	21.48	1,279,890	-0.17(-0.77%)
Jun 07, 2006	21.77	22.07	21.61	21.64	779,626	-0.17(-0.77%)
Jun 06, 2006	22.18	22.23	21.61	21.81	789,648	-0.28(-1.26%)
Jun 05, 2006	21.69	22.16	21.69	22.09	1,089,263	+0.12(+0.57%)
Jun 02, 2006	22.56	22.62	21.91	21.96	1,220,593	-0.41(-1.84%)

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.