Global Payments Inc (1GPN)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 1.08 | 1.20213713268 | 89.84 | 92.08 | 89.84 | 17 | 90.96 | DE |
| 12 | -13.08 | -12.5769230769 | 104 | 109.1 | 89.84 | 24 | 103.51328205 | DE |
| 26 | 0.44 | 0.486295313882 | 90.48 | 112.3 | 89.84 | 23 | 104.08778646 | DE |
| 52 | -26.83 | -22.7855626327 | 117.75 | 117.75 | 83.84 | 56 | 94.42160752 | DE |
| 156 | -32.08 | -26.081300813 | 123 | 123 | 83.84 | 55 | 94.43651539 | DE |
| 260 | -32.08 | -26.081300813 | 123 | 123 | 83.84 | 55 | 94.43651539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743526500 | 92.08 | 0 | 0.00 | 92.08 | 92.08 | 92.08 | 0 |
| 1743440100 | 92.08 | 0 | 0.00 | 92.08 | 92.08 | 92.08 | 0 |
| 1743180900 | 92.08 | 0 | 0.00 | 92.08 | 92.08 | 92.08 | 0 |
| 1743094500 | 92.08 | 0 | 0.00 | 92.08 | 92.08 | 92.08 | 0 |
| 1743008100 | 92.08 | 0 | 0.00 | 92.08 | 92.08 | 92.08 | 0 |
| 1742921700 | 92.08 | 2.24 | 2.49 | 92.08 | 92.08 | 92.08 | 17 |
| 1742835300 | 89.84 | 0 | 0.00 | 89.84 | 89.84 | 89.84 | 0 |
| 1742576100 | 89.84 | 0 | 0.00 | 89.84 | 89.84 | 89.84 | 0 |
| 1742489700 | 89.84 | 0 | 0.00 | 89.84 | 89.84 | 89.84 | 0 |
| 1742403300 | 89.84 | -5.22 | -5.49 | 89.84 | 89.84 | 89.84 | 17 |
| 1742316900 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1742230500 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1741971300 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1741884900 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1741798500 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1741712100 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1741625700 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1741366500 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1741280100 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1741193700 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1741107300 | 95.06 | -6.79 | -6.67 | 95.06 | 95.06 | 95.06 | 10 |
| 1741020900 | 101.85 | -5.25 | -4.90 | 101.85 | 101.85 | 101.85 | 10 |
| 1740761700 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1740675300 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1740588900 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1740502500 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1740416100 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1740156900 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1740070500 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1739984100 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1739897700 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1739811300 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1739552100 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1739465700 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1739379300 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1739292900 | 107.1 | 0 | 0.00 | 107.1 | 107.1 | 107.1 | 0 |
| 1739206500 | 107.1 | 2 | 1.90 | 107.1 | 107.1 | 107.1 | 19 |
| 1738947300 | 105.1 | 0 | 0.00 | 105.1 | 105.1 | 105.1 | 0 |
| 1738860900 | 105.1 | 0 | 0.00 | 105.1 | 105.1 | 105.1 | 0 |
| 1738774500 | 105.1 | 0 | 0.00 | 105.1 | 105.1 | 105.1 | 0 |
| 1738688100 | 105.1 | 0 | 0.00 | 105.1 | 105.1 | 105.1 | 0 |
| 1738601700 | 105.1 | -4 | -3.67 | 105.3 | 105.3 | 105.1 | 2 |
| 1738342500 | 109.1 | 4.75 | 4.55 | 109.1 | 109.1 | 109.1 | 75 |
| 1738256100 | 104.35 | 0 | 0.00 | 104.35 | 104.35 | 104.35 | 0 |
| 1738169700 | 104.35 | 0 | 0.00 | 104.35 | 104.35 | 104.35 | 0 |
| 1738083300 | 104.35 | 0 | 0.00 | 104.35 | 104.35 | 104.35 | 0 |
| 1737996900 | 104.35 | 0 | 0.00 | 104.35 | 104.35 | 104.35 | 0 |
| 1737737700 | 104.35 | 0 | 0.00 | 104.35 | 104.35 | 104.35 | 0 |
| 1737651300 | 104.35 | 0 | 0.00 | 104.35 | 104.35 | 104.35 | 0 |
| 1737564900 | 104.35 | 0 | 0.00 | 104.35 | 104.35 | 104.35 | 0 |
| 1737478500 | 104.35 | -4.75 | -4.35 | 104 | 104.4 | 104 | 45 |
| 1737392100 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1737132900 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1737046500 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1736960100 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1736873700 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1736787300 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1736528100 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1736441700 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1736355300 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1736268900 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1736182500 | 109.1 | 0 | 0.00 | 109.1 | 109.1 | 109.1 | 0 |
| 1735923300 | 109.1 | -3.2 | -2.85 | 109.65 | 109.65 | 109.1 | 45 |
| 1735801200 | 112.3 | 0 | 0.00 | 112.3 | 112.3 | 112.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
