Global Payments Inc. (GPN)     Sec: Services Ind: Business Services
Peak: -8.41%   12m: 35.81%   6m: 14.66%   ytd: 55.3%   div: 0.02%   beta: 1.174   alpha: 0.159   s: 2.456 (98.21)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-18163.07160.13163.07159.03001,584,2731.1740.1592.456
2019-10-17165.39163.24166.83162.84001,881,4001.1730.1672.508
2019-10-16164.36164.77165.04162.32001,756,8001.1730.172.54
2019-10-15164.98164.86165.18162.7002,026,3001.1740.1682.542
2019-10-14163.22164.14164.44162.6001,659,2001.1750.172.529
2019-10-11163.1162.92165.68162.73001,261,3001.1780.1612.524
2019-10-10160.61161.14161.84160.01001,619,8001.1780.1562.471
2019-10-09158.64161.09161.69158.05001,343,4001.1810.1442.441
2019-10-08158.74157.52159.51156.67001,609,2001.1790.1382.354
2019-10-07159.68160.2160.66158.33001,737,5001.1820.152.388
2019-10-04159.36160.84160.98158.23001,281,1001.1820.1482.356
2019-10-03156.38158.56158.78153.78001,904,1001.1830.1522.351
2019-10-02157.02156.77157.47154.55002,817,5001.1820.1512.434
2019-10-01159.31158.12160.43157.97002,573,2001.1860.1462.545
2019-09-30157.55159159.39156.24002,183,3001.1890.1452.525
2019-09-27160.68156.84160.68155.44002,436,2001.1880.1412.49
2019-09-26160.76160.02160.93159.21002,308,8001.1840.1532.518
2019-09-25159.88160.59160.73157.76002,426,7001.1840.1522.56
2019-09-24161.22160.58163.24158.97003,529,7001.1840.152.553
2019-09-23160.43159.66161.49158.92003,030,6001.1890.1492.547
2019-09-20163.03161.62163.95159.76005,203,9001.1890.1542.541
2019-09-19164.08162.68166.35162.51003,066,2001.1890.1562.54
2019-09-18164.25164.35165.69161.54003,500,3001.190.1522.539
2019-09-17167.05163.74171.56162.190010,914,0001.1950.162.544
2019-09-16166.27166.08167.9164.92001,312,3001.1950.172.569
2019-09-13167.8167.52168.59165.9002,341,6001.1950.172.604
2019-09-12167.28168.03169.65166.920.0102,428,0001.1940.1712.606
2019-09-11164.6165.64167.16163.03002,075,8001.1960.1612.572
2019-09-10169.68165.25169.68163.81002,614,8001.1970.1632.559
2019-09-09175.26170.79175.9169.45002,686,1001.1970.1762.644
2019-09-06174.62174.36175.94173.14001,847,8001.1970.1862.652
2019-09-05172.18174.83175.47171.64002,711,4001.1960.1832.651
2019-09-04168.45169.84169.88167.7001,452,0001.1930.1812.611
2019-09-03165.05167.24168.69164.78003,426,1001.1930.1782.578
2019-08-30166.6165.97167.18165001,583,0001.1940.1752.545
2019-08-29165.13165.59166.74164.79001,919,3001.1930.1712.545
2019-08-28161.63163.42163.69159.94001,650,8001.1940.1692.535
2019-08-27160.38162.21162.51159.85001,793,4001.1940.1752.517
2019-08-26159.52160.01160.07158.3400722,3001.1960.1662.488
2019-08-23162.01158163.16157.23001,117,9001.1960.1692.467
2019-08-22163.2162.26163.42160.200922,5001.1980.1732.525
2019-08-21161.99162.58162.92160.4300999,2001.1980.1782.532
2019-08-20159.13161.15161.92158.03001,459,6001.1980.1762.518
2019-08-19159.99159.47161.19153.99001,242,0001.2010.1712.5
2019-08-16158.16157.74159.05157.07001,547,9001.2040.1652.489
2019-08-15155.18156.32156.96153.99001,426,9001.2070.1682.487
2019-08-14156.17153.94156.55153.68001,322,9001.2060.1622.457
2019-08-13155.14158.78159.4154.8200938,2001.2080.162.524
2019-08-12158.54156.13158.9155.79001,201,1001.2090.162.538
2019-08-09160.04160.06161.4158.58001,374,0001.2060.1712.577
2019-08-08158.45160.37161.06157.01001,743,0001.2070.1662.597
2019-08-07152.8157.86158.75151.14001,989,9001.210.1692.594
2019-08-06155.33154.4155.76152.25002,378,9001.210.1622.553
2019-08-05158.77153.57158.77150.93002,430,3001.2140.1732.538
2019-08-02164.21161.47164.29159.22001,421,7001.2090.1722.602
2019-08-01164.3164.89166.56163.21002,382,1001.2070.1732.647
2019-07-31167.27167.91170.27165.07001,498,5001.2040.1562.685
2019-07-30169.07167.35171.2166.21002,236,6001.2080.1472.641
2019-07-29169.38171.44172.19168.83002,510,3001.2070.1532.661
2019-07-26167.23169.63170.89166.73002,323,6001.2080.1522.651
2019-07-25161.42165.32166.1159.5001,919,3001.2040.1492.593
2019-07-24164.44161.88164.6160.8001,859,1001.2080.1392.529
2019-07-23163.95164.68164.76162.77001,501,2001.210.1452.533
2019-07-22165.29163.2166.62163.16001,385,7001.2110.1492.517
2019-07-19168.22164.72168.82164.63001,190,0001.2120.1552.558
2019-07-18165.41167.31167.36165.04001,132,0001.210.1582.597
2019-07-17164.76165.09165.59164.0100836,7001.210.1562.614
2019-07-16165.74164.72165.99164.0300850,9001.2120.1542.565
2019-07-15165.04165.93166.13164.1001,113,0001.2110.1572.564
2019-07-12164.6164.21164.93162.06001,265,7001.2110.1532.536
2019-07-11164.39164.12165.4163.1400897,5001.2130.1612.559
2019-07-10165.66163.87166.12162.88001,047,3001.2140.1642.564
2019-07-09162.48164.77164.9162.2001,646,0001.2150.1672.562
2019-07-08161.97162.99163.49161.47001,019,4001.2150.1622.551
2019-07-05161.9162.48162.49160.1700955,6001.2140.1622.538
2019-07-03162.53162.98163.93162.3100606,3001.2140.1642.535
2019-07-02162.82162.02163.82161.38001,308,5001.2120.1632.551
2019-07-01162.54162.64162.77160.63001,060,0001.2110.1652.543
2019-06-28160.32160.12160.53158.78001,514,6001.2140.1682.532
2019-06-27158.87159.72160.5158.87001,032,0001.2220.1592.538
2019-06-26158.69158.63159.42157.78001,053,5001.2450.1382.539
2019-06-25160.46157.81160.64157.59001,488,2001.2470.1382.525
2019-06-24161.63160.17161.63159.9300838,6001.2460.1382.565
2019-06-21161.35161.03161.65160.51001,028,4001.2460.1372.577
2019-06-20162.95161.75163.45160.03001,174,6001.2470.1422.601
2019-06-19158.59160.89161.14157.73001,034,8001.2480.1422.609
2019-06-18161.04158.78161.53158.29001,165,8001.2480.1392.605
2019-06-17159.45159.81160.55158.9001,060,4001.2510.1492.611
2019-06-14157.94158.8159.37157.6600963,4001.2510.1472.593
2019-06-13159.99158.16159.99157.530.0101,364,1001.2520.1422.566
2019-06-12158.84158.68159.76158.33001,187,8001.2550.1392.595
2019-06-11161.37158.92161.69157.4001,129,6001.2550.1412.597
2019-06-10162.33160.43162.79160.32001,483,7001.2540.142.612
2019-06-07158.9160.89161.04157.97001,469,7001.2550.1422.62
2019-06-06156.76157.78158.1154.98001,709,9001.2540.1422.614
2019-06-05154.46157.06157.09153.17002,237,6001.2570.1292.638
2019-06-04150.36153.16153.41149.22002,274,4001.2550.1272.58
2019-06-03153.89148.85154.3147.44002,418,0001.2550.1252.525
2019-05-31151.41154.02154.47150.79002,894,0001.2520.1412.603
2019-05-30148.68152.91153.77148.08002,985,6001.2590.1342.607
2019-05-29147.98147.65148.57145.19003,366,2001.2580.1212.516
2019-05-28147.81148.85155.22147.81007,709,4001.2550.1132.519
2019-05-24151.78153.42158.71151.48005,332,6001.2550.1282.598
2019-05-23149.65147.94149.65147.4400661,7001.2540.1142.535
2019-05-22150.24150.6151.64149.8200567,3001.2540.1182.605
2019-05-21149.9150.47150.91149.6200566,8001.2540.1172.614
2019-05-20148.15148.52149.71147.4400692,8001.2530.1162.597
2019-05-17150.26149.79151.35149.7500844,7001.2520.122.575
2019-05-16149.02151.38152.22148.8400835,1001.2490.1182.625
2019-05-15145.76148.2149.04145.7600872,8001.2460.1172.595
2019-05-14144.19146.77147.84144.19001,067,5001.2450.1182.581
2019-05-13143.72143.58144.49143.0100919,4001.2420.1162.539
2019-05-10145.02146.87147.01143.5500881,9001.2460.1152.558
2019-05-09143.3146.05146.11142.6300581,5001.2460.1152.537
2019-05-08143.87145.07145.67143.8500598,0001.2470.1122.543
2019-05-07146.6144.18147.71142.9900774,7001.2470.1072.546
2019-05-06142.98147.3147.75142.9800952,3001.2460.1092.612
2019-05-03145.3145.88146.46144.3600807,7001.2470.1062.596
2019-05-02144.02144.31146.33142.04001,814,7001.2480.1082.583
2019-05-01146.89144.06147.4144.04001,739,6001.2480.1052.6
2019-04-30146.03146.05147.48144.65001,147,5001.250.12.606
2019-04-29145.3145.36145.88144.2700875,0001.2510.1072.636
2019-04-26143.98144.87144.88143.0200569,9001.2510.1042.642
2019-04-25142.64143.41143.82142.400780,1001.250.1032.609
2019-04-24142.78142.87143.42142.3500807,2001.250.0962.582
2019-04-23140.96143.69144.11140.6800973,1001.2520.092.586
2019-04-22139.34140.56140.69138.9600663,9001.250.0822.511
2019-04-18138.51139.65139.8138.2200796,5001.250.0762.501
2019-04-17139.38138.62139.45138.3200735,3001.2510.0782.482
2019-04-16139.17138.8139.8138.300724,1001.2510.082.487
2019-04-15138.94138.29139.29138.0600781,8001.2510.0762.511
2019-04-12137.85139.12139.16137.6800746,3001.2590.0942.546
2019-04-11137.44137.05137.57136.3300707,6001.2540.0842.526
2019-04-10136.58137.03137.41136.5300857,7001.2540.0862.509
2019-04-09135.92136.66137.04135.900520,8001.2540.0882.475
2019-04-08136.69136.61136.69134.9600875,6001.2480.0972.487
2019-04-05135.92136.88136.91135.6800802,1001.2640.1262.511
2019-04-04137.81135.67138.48135.08001,684,3001.260.1332.435
2019-04-03139.03137.78139.38137.55001,066,9001.260.1392.369
2019-04-02138.71138.78139.13138.2400788,9001.2590.1392.377
2019-04-01137.86138.64138.87137.5900872,1001.2570.1572.366
2019-03-29135.93136.5136.76135.3300862,8001.2560.1532.366
2019-03-28134.52135.13135.33133.93001,141,9001.2630.1672.365
2019-03-27134.86133.97136.02132.8200685,8001.2620.1642.364
2019-03-26133.93134.67134.78133.3600791,5001.2620.1682.415
2019-03-25133.61132.88133.77132.2100795,5001.260.1692.341
2019-03-22135.56133.98136.35133.9100699,5001.260.1742.304
2019-03-21132.33136.13136.65132.3300665,6001.2630.1722.318
2019-03-20134.35133.34134.79132.42001,224,3001.2610.1622.266
2019-03-19134.3134.33135.64134.03001,025,9001.2610.1672.291
2019-03-18134.98134.02137.11133.29001,134,4001.2610.1672.272
2019-03-15132.15134.1134.49132.15001,232,1001.2620.1672.309
2019-03-14132.76132.33133.55131.950.0101,005,2001.2620.1552.304
2019-03-13132.4132.97134.46131.98001,198,7001.2570.1522.311
2019-03-12132.26131.86132.47131.100973,9001.2570.1562.247
2019-03-11130.47131.86131.96130.4500843,4001.2570.1572.249
2019-03-08128.29130.29130.36128.09001,078,5001.2620.1522.225
2019-03-07129.48129.84130.08128.61001,732,2001.2620.132.213
2019-03-06130.04129.52130.9129.3300959,2001.2640.1262.231
2019-03-05130.66129.91130.79129.62001,043,6001.2650.1272.237
2019-03-04131.8130.51132.13129.35001,264,9001.2640.1232.256
2019-03-01131.47131.46132.13130.5100782,3001.2630.1262.301
2019-02-28129.57130.35130.94128.82001,352,6001.2630.1252.277
2019-02-27127.86129.25129.44127.600855,6001.2650.1152.281
2019-02-26128.12128.37128.9127.45001,054,8001.2630.112.298
2019-02-25128.82128.19129.06128.02001,056,6001.2650.1162.299
2019-02-22127.32127.7127.88126.4400710,1001.2640.1152.276
2019-02-21125.91126.59126.74125.4001,403,1001.270.1232.261
2019-02-20124.92125.91125.91124.58001,741,5001.2710.1272.286
2019-02-19122.39124.35124.63122.39001,102,3001.2720.1162.269
2019-02-15122.36123.28123.56121.96001,509,9001.2710.1132.261
2019-02-14122.89121.53123.21120.18001,507,1001.2720.1142.228
2019-02-13121.03122.73123.18120.09002,699,4001.2750.1222.24
2019-02-12116.71117.4117.85115.92001,685,7001.2670.1152.162
2019-02-11115.58116116.91115.29001,631,7001.2670.1322.131
2019-02-08112.12114.88114.9112.12001,181,1001.2670.1282.129
2019-02-07113.31112.98114.4112.79001,925,9001.2790.1012.112
2019-02-06115.03114.3115.4114.26001,541,3001.2830.0952.162
2019-02-05115.28115.28115.71114.83001,565,5001.2830.12.204
2019-02-04113.84115.1115.48113.83001,079,1001.2840.1052.201
2019-02-01112.07113.74113.98112.07001,623,7001.2950.0892.191
2019-01-31113.22112.26113.98111.63001,719,6001.2940.0892.09
2019-01-30111.58113.66114.1111.29001,358,4001.310.1072.067
2019-01-29111.63110.68112.2110.6700923,1001.3060.0962.04
2019-01-28111.9111.63111.92110.78001,101,7001.310.0882.035
2019-01-25112.93113.21113.77112.35001,837,5001.3090.0912.087
2019-01-24111.51112.21112.62111.24001,305,8001.310.092.056
2019-01-23110.38111.26111.79109.93002,972,8001.310.0891.984
2019-01-22114.17112.67114.22112.05001,663,0001.3090.0871.977
2019-01-18113.83114.57114.65112.8001,521,2001.3020.0992.033
2019-01-17112.48113.41114.04112.3400864,7001.3040.1022.001
2019-01-16113.09112.89114.13112.02001,623,1001.2950.1141.983
2019-01-15110.41111.99112.18109.5001,424,0001.2930.1111.956
2019-01-14109.78110.02111.55109.77001,678,0001.2950.1051.918
2019-01-11109.44110.77110.89108.78001,334,5001.2930.1021.947
2019-01-10108.12110.23110.27107.97001,291,2001.2930.0881.951
2019-01-09107.95109.23109.66107.28001,010,6001.2940.0831.974
2019-01-08108.6107.65108.6105.38001,670,2001.2960.0752.02
2019-01-07102.97104.88105.27102.95001,728,3001.2890.0781.956
2019-01-04100.41102.73103.2599.9001,629,9001.2880.0781.904
2019-01-03100.7198.7101.3298.54001,086,2001.2940.0731.791
2019-01-02101.53102.01103.45101.37001,569,9001.2930.0741.883
2018-12-31103.08103.11103.74101.7400870,3001.2950.0741.915
2018-12-28103.38102.52103.91101.47001,476,4001.2960.0771.917
2018-12-2799.61102.71102.7298.35001,192,6001.2960.0781.938
2018-12-2695.75101.42101.4695.75001,419,5001.2950.0771.915
2018-12-2495.4695.3597.4594.7900619,8001.2970.0771.805
2018-12-2198.9996.2599.2595.8002,318,2001.3110.0671.822
2018-12-20100.3598.84101.5797.25001,781,3001.310.0641.874
2018-12-19101.14101.32104.32100.23002,519,4001.3020.0731.978
2018-12-18100.23101.12101.6299.66001,589,0001.310.0621.935
2018-12-17101.1399.61102.8798.9001,638,0001.2810.0211.889
2018-12-14102.51101.58103.28101.100828,2001.2840.0191.933
2018-12-13104.64103.75105.74103.410.010887,4001.2860.0191.979
2018-12-12104.57104.33106.51104.2600995,3001.2860.0211.987
2018-12-11105.34102.97105.46102.4600712,4001.2860.0271.95
2018-12-10103.24103.76104.64102.12001,085,1001.2860.0291.953
2018-12-07105.77103.81107.17102.91001,143,8001.2840.0371.951
2018-12-06104.91106.29106.31103.46002,119,7001.2870.0341.999
2018-12-04112.25106.96112.48106.69001,382,8001.2820.0332.043
2018-12-03114.24112.79114.75112.04001,560,6001.2790.0322.118
2018-11-30110.63111.78112.1110.33001,391,5001.2750.0422.106
2018-11-29110.41110.72111.55109.1001,218,3001.2730.0392.075
2018-11-28106.69111.03111.04106.69001,355,3001.2740.0332.08
2018-11-27105.86106.02106.69104.800850,8001.2650.0261.993
2018-11-26104.75106.4106.52104.3001,096,0001.2660.031.984
2018-11-23103.12103.1104.97103.0400387,3001.2620.0231.922
2018-11-21104.33103.84105.5103.19001,030,8001.2610.031.932
2018-11-20101.06103.11104.3899.98002,052,2001.260.0271.938
2018-11-19109.35104.35109.52104.14002,276,7001.2650.0261.94
2018-11-16108.51109.66111108.51001,080,2001.2510.0352.02
2018-11-15107.23109.39110.24105.99001,319,6001.2510.0412.019
2018-11-14109.63107.27110.38106.95001,112,3001.2440.0331.994
2018-11-13109.64108.53110.54108.3001,278,1001.2390.042.035
2018-11-12111.72109.23111.81109.07001,091,7001.2370.0442.07
2018-11-09112.97112.14113.53110.76001,064,0001.2350.0512.129
2018-11-08114.21113.68114.96113.1700662,0001.2350.052.159
2018-11-07113.15115.01115.64113.1500968,7001.2340.0542.206
2018-11-06111.57112.1113.2111.0600954,9001.2340.0622.138
2018-11-05112.64111.56113.92110.75001,250,0001.2340.0662.15
2018-11-02115.27114.54116.46112.4100999,6001.2370.0832.189
2018-11-01114.51114.74114.98112.47001,160,2001.2370.0772.201
2018-10-31111.87114.2117.67111.87001,811,0001.2350.0742.198
2018-10-30109.47110.63113.2107.53002,416,0001.230.0692.127
2018-10-29112.97108.81114.22106.83002,580,7001.2310.0662.088
2018-10-26113.47112.01114.47111.02001,238,2001.2360.0882.145
2018-10-25111.52114.11114.66110.59001,919,1001.2380.0832.181
2018-10-24115.17110.36116.81110.25001,103,6001.2340.0762.119
2018-10-23114.71114.91115.43112.27001,154,3001.230.0742.213
2018-10-22116.68116.8117.71115.54001,140,2001.2280.0782.234
2018-10-19118.44116.47119.5115.8900962,7001.2270.0792.277
2018-10-18119.78117.91120.16117.0600990,6001.2280.0772.324
2018-10-17120.04119.85120.2118.3100728,7001.2280.0852.383
2018-10-16116.53119.85120.12116.45001,396,0001.2280.0862.368
2018-10-15116.72115.42117.02115.04001,518,2001.2240.0832.331
2018-10-12115.49117.33117.9114.98002,077,7001.2240.082.355
2018-10-11112.4112.75115.96111.46002,391,3001.2210.0622.288
2018-10-10117.53113.08117.68113.04001,640,0001.2320.0542.295
2018-10-09117.61117.6119.01116.6500928,3001.2330.0552.398
2018-10-08121.61117.83121.61116.42001,483,8001.2370.0642.42
2018-10-05121.94121.76122.18119.85001,331,5001.2550.1162.443
2018-10-04124.7122.05124.7120.88001,180,9001.2570.112.375
2018-10-03126.12125.45126.74125.3200894,8001.2370.1062.422
2018-10-02126.4125.67126.62125.25001,106,2001.2370.1082.442
2018-10-01128.18126.48128.34125.86001,714,9001.2370.1162.661
2018-09-28126.57127.36128.85126.2002,869,9001.230.1162.661
2018-09-27127.39126.67127.65126.5500780,2001.2310.122.673
2018-09-26127.7127.07128.19126.8700943,8001.2320.1212.682
2018-09-25127.85127.82128.63127.3500702,3001.2320.1232.713
2018-09-24126.94127.25127.4125.8200562,4001.2330.1152.718
2018-09-21127.54127.15128.53126.94001,514,1001.2320.1192.721
2018-09-20127.62127.11127.62126.1300922,8001.2290.1242.703
2018-09-19128.94126.78129.14126.6600825,2001.2310.1342.701
2018-09-18126.93128.51128.81126.8100693,3001.2270.1452.717
2018-09-17128.31126.93128.69126.7200433,1001.2260.1442.704
2018-09-14128.84128.55129.16128.100429,2001.2230.1432.73
2018-09-13128.33128.29129.21127.750.010765,9001.2230.1442.748
2018-09-12126.82127.9128.37126.7900882,7001.2250.1412.744
2018-09-11125126.76126.82124.5700794,5001.2250.1392.717
2018-09-10124.47125.53125.67123.7300831,6001.2250.1372.713
2018-09-07123.76123.68125.18123.0600981,1001.2230.1342.695
2018-09-06123.95124.23124.54122.6400675,6001.2210.1362.734
2018-09-05125.22123.64125.22122.91001,053,2001.2180.1372.746
2018-09-04124.33125.46125.73124.0200758,6001.2170.1432.768
2018-08-31123.37124.53124.8122.5100907,3001.2160.1392.759
2018-08-30124.65123.62124.93122.4800999,1001.2110.1392.753
2018-08-29124.64124.96125.5124.5700709,8001.210.1412.759
2018-08-28123.45124.32124.6123.42001,042,9001.210.1432.745
2018-08-27122.49123.18123.41122.4300962,3001.2080.142.734
2018-08-24120.44122.1122.15120.4400534,9001.1930.1372.677
2018-08-23120.39120.34121.38120.0500512,8001.1880.1412.651
2018-08-22118.96120.3120.49118.9200520,5001.1940.1332.654
2018-08-21119.26118.99119.76118.8500621,8001.1940.1272.653
2018-08-20118.97119.25119.64118.3700637,0001.1890.1322.658
2018-08-17117.98118.63118.87117.5500688,7001.1870.1362.667
2018-08-16117.74117.98118.14116.8200815,5001.1870.1382.654
2018-08-15118.06116.88118.59115.6200974,5001.1870.1362.647
2018-08-14117.05118.31118.71115.9500713,8001.1860.142.66
2018-08-13116.1116.9118.02115.94001,070,4001.1850.1432.652


Copyright (c) 2005 - 2019 by Lukasz Tomicki