Global Payments Inc (NY: GPN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.95	18.99	18.71	18.91	810,814	+0.10(+0.53%)
Aug 30, 2007	18.28	18.90	18.09	18.81	1,688,449	+0.53(+2.88%)
Aug 29, 2007	18.06	18.32	18.01	18.28	881,601	+0.29(+1.62%)
Aug 28, 2007	18.08	18.26	17.92	17.99	1,318,853	-0.26(-1.44%)
Aug 27, 2007	18.18	18.34	18.10	18.25	855,751	+0.02(+0.13%)
Aug 24, 2007	18.07	18.23	17.85	18.23	1,007,306	+0.15(+0.85%)
Aug 23, 2007	18.05	18.27	17.82	18.07	2,106,280	+0.05(+0.27%)
Aug 22, 2007	17.30	18.14	17.16	18.03	3,561,278	+0.79(+4.58%)
Aug 21, 2007	17.21	17.41	17.12	17.24	1,611,397	+0.02(+0.14%)
Aug 20, 2007	17.45	17.45	17.04	17.21	801,418	-0.03(-0.17%)
Aug 17, 2007	17.36	17.56	17.07	17.24	1,733,970	+0.12(+0.70%)
Aug 16, 2007	17.25	17.36	16.83	17.12	2,404,046	-0.12(-0.72%)
Aug 15, 2007	17.48	17.87	17.16	17.25	1,551,468	-0.27(-1.56%)
Aug 14, 2007	17.45	17.60	17.09	17.52	2,968,254	+0.06(+0.33%)
Aug 13, 2007	17.60	17.95	17.00	17.46	1,585,505	+0.03(+0.16%)
Aug 10, 2007	17.51	17.79	17.33	17.43	2,675,083	-0.37(-2.07%)
Aug 09, 2007	17.82	18.46	17.45	17.80	3,297,758	-0.47(-2.57%)
Aug 08, 2007	18.57	18.93	18.07	18.27	2,386,505	-0.22(-1.19%)
Aug 07, 2007	18.52	18.69	18.01	18.49	2,496,340	-0.05(-0.28%)
Aug 06, 2007	17.98	18.57	17.64	18.54	2,973,683	+0.82(+4.65%)
Aug 03, 2007	17.72	18.20	17.64	17.72	2,233,530	-0.48(-2.63%)
Aug 02, 2007	18.07	18.35	17.85	18.20	2,405,741	+0.25(+1.39%)
Aug 01, 2007	17.89	18.01	17.47	17.95	2,211,939	+0.04(+0.21%)
Jul 31, 2007	17.65	18.09	17.50	17.91	3,910,209	+0.48(+2.75%)
Jul 30, 2007	17.43	17.57	16.98	17.43	2,680,303	-0.07(-0.38%)
Jul 27, 2007	17.61	17.84	16.94	17.50	2,767,377	-0.23(-1.30%)
Jul 26, 2007	18.53	18.77	17.20	17.73	6,427,320	-0.95(-5.10%)
Jul 25, 2007	18.50	18.82	18.35	18.68	1,523,488	+0.41(+2.23%)
Jul 24, 2007	18.32	18.66	18.23	18.27	1,190,851	-0.23(-1.24%)
Jul 23, 2007	18.80	18.86	18.36	18.50	1,000,624	+0.11(+0.60%)
Jul 20, 2007	18.57	18.73	18.34	18.39	1,101,062	-0.22(-1.18%)
Jul 19, 2007	18.47	18.75	18.47	18.61	1,239,713	-0.03(-0.18%)
Jul 18, 2007	18.92	18.95	18.44	18.65	2,076,003	-0.39(-2.06%)
Jul 17, 2007	19.10	19.37	18.92	19.04	984,128	+0.04(+0.23%)
Jul 16, 2007	19.20	19.45	18.86	19.00	1,323,029	-0.33(-1.71%)
Jul 13, 2007	19.01	19.36	18.99	19.33	610,593	+0.23(+1.23%)
Jul 12, 2007	19.08	19.32	18.98	19.09	824,178	+0.08(+0.43%)
Jul 11, 2007	18.98	19.03	18.81	19.01	803,715	-0.02(-0.10%)
Jul 10, 2007	19.05	19.19	18.96	19.03	1,011,900	-0.24(-1.24%)
Jul 09, 2007	19.16	19.29	19.06	19.27	705,156	+0.13(+0.68%)
Jul 06, 2007	19.16	19.18	19.02	19.14	595,112	+0.01(+0.08%)
Jul 05, 2007	18.92	19.15	18.84	19.13	738,774	+0.24(+1.27%)
Jul 03, 2007	18.92	18.92	18.79	18.89	438,712	-0.04(-0.20%)
Jul 02, 2007	18.99	19.07	18.71	18.93	1,136,143	-0.06(-0.33%)
Jun 29, 2007	18.82	19.23	18.82	18.99	1,338,063	+0.17(+0.89%)
Jun 28, 2007	18.92	18.99	18.74	18.82	1,605,759	-0.11(-0.61%)
Jun 27, 2007	18.75	18.94	18.56	18.94	1,711,836	+0.01(+0.05%)
Jun 26, 2007	19.01	19.04	18.73	18.93	1,066,817	+0.01(+0.05%)
Jun 25, 2007	19.33	19.39	18.67	18.92	2,598,867	-0.34(-1.79%)
Jun 22, 2007	19.55	19.69	19.26	19.26	1,526,359	-0.39(-1.97%)
Jun 21, 2007	19.50	19.85	19.34	19.65	1,549,549	+0.10(+0.51%)
Jun 20, 2007	19.57	19.68	19.28	19.55	914,594	-0.06(-0.32%)
Jun 19, 2007	19.37	19.71	19.36	19.61	800,583	+0.07(+0.37%)
Jun 18, 2007	19.72	19.89	19.49	19.54	1,126,120	-0.18(-0.92%)
Jun 15, 2007	19.64	19.91	19.63	19.72	1,150,551	+0.14(+0.71%)
Jun 14, 2007	19.33	19.65	19.31	19.58	600,541	+0.25(+1.29%)
Jun 13, 2007	19.25	19.40	19.16	19.33	1,077,675	+0.10(+0.52%)
Jun 12, 2007	19.27	19.46	19.12	19.23	1,147,210	-0.19(-0.99%)
Jun 11, 2007	19.38	19.52	19.30	19.42	795,989	-0.07(-0.34%)
Jun 08, 2007	19.14	19.50	19.01	19.49	1,280,222	+0.35(+1.83%)
Jun 07, 2007	19.13	19.38	19.06	19.14	2,791,600	-0.01(-0.07%)
Jun 06, 2007	19.42	19.42	18.99	19.16	927,958	-0.27(-1.38%)
Jun 05, 2007	19.63	19.67	19.26	19.42	740,862	-0.30(-1.51%)
Jun 04, 2007	19.31	19.73	19.27	19.72	1,546,457	+0.32(+1.63%)

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.