ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Global Payments Inc (NY: GPN )

109.16 -0.11 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 134.46 136.71 133.48 134.51 1,830,594 -0.67(-0.49%)
Mar 30, 2022 137.22 137.86 133.70 135.17 1,971,527 -2.82(-2.04%)
Mar 29, 2022 136.38 139.15 135.64 138.00 2,068,881 +4.80(+3.60%)
Mar 28, 2022 133.75 134.02 131.13 133.20 1,434,630 -0.67(-0.50%)
Mar 25, 2022 133.32 134.02 132.43 133.87 1,776,356 +1.24(+0.93%)
Mar 24, 2022 131.89 133.10 131.30 132.63 1,137,146 +0.68(+0.51%)
Mar 23, 2022 133.31 134.20 131.49 131.95 1,633,439 -2.66(-1.98%)
Mar 22, 2022 133.00 136.03 132.78 134.61 1,787,223 +2.51(+1.90%)
Mar 21, 2022 132.69 133.04 130.97 132.11 1,818,432 -0.59(-0.44%)
Mar 18, 2022 130.72 132.86 130.01 132.70 3,247,551 +1.54(+1.18%)
Mar 17, 2022 129.28 131.20 128.11 131.15 1,703,074 -0.12(-0.09%)
Mar 16, 2022 128.43 131.31 127.67 131.27 1,535,323 +4.96(+3.93%)
Mar 15, 2022 125.81 127.29 124.00 126.31 1,557,130 +1.39(+1.11%)
Mar 14, 2022 125.39 127.45 124.06 124.92 1,217,925 +0.10(+0.08%)
Mar 11, 2022 126.68 126.68 124.45 124.82 1,150,668 -0.13(-0.10%)
Mar 10, 2022 122.61 125.33 122.61 124.95 1,165,837 -0.72(-0.57%)
Mar 09, 2022 124.49 126.16 123.84 125.67 1,406,609 +4.80(+3.97%)
Mar 08, 2022 119.41 124.66 118.68 120.87 2,070,508 +0.55(+0.46%)
Mar 07, 2022 125.29 125.53 120.26 120.32 2,687,909 -5.28(-4.20%)
Mar 04, 2022 127.32 128.27 123.03 125.60 2,963,942 -2.40(-1.88%)
Mar 03, 2022 133.84 134.12 127.27 128.00 2,120,991 -5.24(-3.93%)
Mar 02, 2022 126.25 133.75 126.25 133.24 2,860,257 +6.77(+5.35%)
Mar 01, 2022 130.11 131.64 125.32 126.47 2,328,015 -4.38(-3.34%)
Feb 28, 2022 132.40 133.47 128.97 130.85 3,174,720 -4.13(-3.06%)
Feb 25, 2022 132.91 135.79 132.49 134.98 1,766,749 +2.08(+1.57%)
Feb 24, 2022 127.34 133.12 126.06 132.90 3,769,481 +1.91(+1.46%)
Feb 23, 2022 133.71 134.41 130.67 130.99 1,936,548 -2.45(-1.84%)
Feb 22, 2022 132.72 134.77 131.83 133.44 2,398,636 -0.59(-0.44%)
Feb 18, 2022 134.03 0 -1.17(-0.86%)
Feb 17, 2022 139.76 140.26 135.04 135.19 2,377,731 -6.36(-4.49%)
Feb 16, 2022 140.88 142.21 139.73 141.55 2,198,201 +0.34(+0.24%)
Feb 15, 2022 143.06 144.56 140.18 141.21 3,224,793 -2.96(-2.06%)
Feb 14, 2022 143.94 145.71 142.86 144.17 1,865,846 +0.25(+0.18%)
Feb 11, 2022 143.69 147.29 143.15 143.92 2,192,994 +1.15(+0.80%)
Feb 10, 2022 139.84 150.09 139.34 142.77 2,974,314 -0.82(-0.57%)
Feb 09, 2022 143.49 145.33 142.50 143.59 2,544,267 +2.31(+1.63%)
Feb 08, 2022 141.65 141.79 137.64 141.29 3,171,005 -2.80(-1.94%)
Feb 07, 2022 143.61 145.48 141.63 144.08 1,957,376 +1.06(+0.74%)
Feb 04, 2022 140.38 143.99 139.69 143.02 2,372,208 +1.24(+0.87%)
Feb 03, 2022 145.81 141.58 141.79 2,370,511 -6.18(-4.18%)
Feb 02, 2022 149.12 150.06 146.68 147.97 2,085,105 -0.78(-0.52%)
Feb 01, 2022 146.34 149.39 145.35 148.74 1,803,851 +1.71(+1.16%)
Jan 31, 2022 142.62 147.10 147.04 2,457,970 +2.50(+1.73%)
Jan 28, 2022 138.48 144.51 138.39 144.53 2,998,984 +6.18(+4.47%)
Jan 27, 2022 139.19 141.85 136.72 138.35 2,628,181 +0.54(+0.39%)
Jan 26, 2022 139.08 141.78 136.78 137.81 2,540,165 +0.96(+0.70%)
Jan 25, 2022 135.89 138.37 132.59 136.85 2,098,943 -1.28(-0.93%)
Jan 24, 2022 135.38 138.42 132.24 138.14 3,218,527 +0.04(+0.03%)
Jan 21, 2022 143.55 143.55 137.95 138.10 2,467,181 -4.01(-2.82%)
Jan 20, 2022 143.23 146.54 141.84 142.11 1,770,989 -0.98(-0.69%)
Jan 19, 2022 144.29 146.10 142.97 143.09 1,879,258 -1.22(-0.84%)
Jan 18, 2022 146.70 148.13 142.67 144.31 2,287,033 -3.39(-2.29%)
Jan 14, 2022 147.69 0 +1.29(+0.88%)
Jan 13, 2022 145.93 148.91 145.83 146.41 1,595,577 +0.50(+0.34%)
Jan 12, 2022 145.91 147.03 142.20 145.91 1,711,213 -0.36(-0.25%)
Jan 11, 2022 144.70 147.04 142.99 146.27 2,442,474 +2.05(+1.42%)
Jan 10, 2022 147.92 148.51 140.64 144.22 2,553,892 -3.13(-2.12%)
Jan 07, 2022 147.21 150.84 147.01 147.35 2,750,283 -1.04(-0.70%)
Jan 06, 2022 145.22 150.66 144.73 148.39 4,573,467 +4.75(+3.31%)
Jan 05, 2022 142.67 148.48 142.25 143.64 5,151,674 +0.97(+0.68%)
Jan 04, 2022 140.46 143.66 138.08 142.67 4,062,129 +3.66(+2.63%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.