Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Payments Inc (NY: GPN )

94.37 +2.16 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.555 6.626 6.477 6.556 1,038,628 +0.01(+0.15%)
Oct 28, 2004 6.343 6.669 6.343 6.547 3,387,339 +0.21(+3.33%)
Oct 27, 2004 6.302 6.368 6.263 6.336 1,683,020 +0.03(+0.53%)
Oct 26, 2004 6.238 6.324 6.151 6.302 962,620 +0.06(+0.88%)
Oct 25, 2004 6.196 6.281 6.106 6.247 1,052,409 +0.06(+1.05%)
Oct 22, 2004 6.354 6.372 6.183 6.183 1,522,235 -0.17(-2.69%)
Oct 21, 2004 6.180 6.378 6.147 6.354 1,870,950 +0.20(+3.21%)
Oct 20, 2004 6.180 6.181 6.078 6.156 693,671 -0.04(-0.58%)
Oct 19, 2004 6.113 6.274 6.113 6.192 1,564,832 +0.08(+1.31%)
Oct 18, 2004 6.029 6.112 6.004 6.112 1,247,021 +0.07(+1.17%)
Oct 15, 2004 6.047 6.080 6.003 6.041 1,036,539 -0.01(-0.10%)
Oct 14, 2004 6.130 6.148 5.978 6.047 1,513,465 -0.09(-1.54%)
Oct 13, 2004 6.120 6.171 6.106 6.142 2,290,661 -0.15(-2.42%)
Oct 12, 2004 6.162 6.311 6.140 6.294 1,431,611 +0.16(+2.56%)
Oct 11, 2004 6.126 6.148 6.063 6.137 1,123,823 +0.03(+0.51%)
Oct 08, 2004 6.244 6.250 6.106 6.106 882,854 -0.15(-2.39%)
Oct 07, 2004 6.321 6.324 6.214 6.256 787,636 -0.06(-0.89%)
Oct 06, 2004 6.292 6.332 6.268 6.312 719,981 +0.00(+0.04%)
Oct 05, 2004 6.348 6.375 6.299 6.310 887,866 -0.04(-0.70%)
Oct 04, 2004 6.345 6.416 6.311 6.354 1,390,684 +0.01(+0.23%)
Oct 01, 2004 6.363 6.365 6.268 6.339 1,983,290 -0.07(-1.12%)
Sep 30, 2004 6.363 6.436 6.363 6.411 1,568,173 -0.01(-0.20%)
Sep 29, 2004 6.295 6.483 6.286 6.424 1,519,729 +0.14(+2.23%)
Sep 28, 2004 6.274 6.345 6.213 6.284 1,154,727 +0.01(+0.17%)
Sep 27, 2004 6.219 6.313 6.168 6.274 1,140,945 +0.03(+0.40%)
Sep 24, 2004 6.301 6.442 6.228 6.248 4,048,853 -0.10(-1.58%)
Sep 23, 2004 5.931 6.379 5.931 6.349 7,160,561 +0.72(+12.83%)
Sep 22, 2004 5.657 5.689 5.567 5.627 975,149 -0.04(-0.78%)
Sep 21, 2004 5.503 5.671 5.489 5.671 892,042 +0.17(+3.07%)
Sep 20, 2004 5.531 5.550 5.503 5.503 444,350 -0.00(-0.09%)
Sep 17, 2004 5.489 5.512 5.469 5.507 358,320 +0.01(+0.20%)
Sep 16, 2004 5.504 5.541 5.483 5.497 293,588 -0.01(-0.13%)
Sep 15, 2004 5.558 5.590 5.485 5.504 607,641 -0.07(-1.27%)
Sep 14, 2004 5.544 5.633 5.544 5.574 549,591 +0.03(+0.54%)
Sep 13, 2004 5.501 5.627 5.501 5.544 355,397 +0.03(+0.48%)
Sep 10, 2004 5.481 5.546 5.444 5.518 370,849 +0.05(+0.85%)
Sep 09, 2004 5.430 5.509 5.414 5.471 701,606 +0.03(+0.59%)
Sep 08, 2004 5.364 5.476 5.359 5.439 547,503 +0.08(+1.54%)
Sep 07, 2004 5.343 5.391 5.307 5.357 539,986 +0.01(+0.25%)
Sep 03, 2004 5.384 5.408 5.316 5.343 519,522 -0.05(-0.98%)
Sep 02, 2004 5.310 5.396 5.303 5.396 771,767 +0.07(+1.39%)
Sep 01, 2004 5.304 5.330 5.285 5.322 692,001 +0.01(+0.20%)
Aug 31, 2004 5.286 5.316 5.261 5.311 942,992 +0.01(+0.27%)
Aug 30, 2004 5.340 5.340 5.292 5.297 443,515 -0.07(-1.25%)
Aug 27, 2004 5.322 5.390 5.321 5.364 476,925 +0.04(+0.67%)
Aug 26, 2004 5.292 5.340 5.285 5.328 521,193 +0.03(+0.47%)
Aug 25, 2004 5.250 5.316 5.218 5.303 625,181 +0.01(+0.14%)
Aug 24, 2004 5.312 5.325 5.277 5.295 527,457 -0.02(-0.41%)
Aug 23, 2004 5.282 5.328 5.269 5.317 651,074 +0.03(+0.66%)
Aug 20, 2004 5.256 5.282 5.243 5.282 472,749 +0.03(+0.50%)
Aug 19, 2004 5.238 5.267 5.190 5.256 943,410 -0.01(-0.11%)
Aug 18, 2004 5.172 5.262 5.151 5.262 847,356 +0.10(+1.88%)
Aug 17, 2004 5.184 5.206 5.148 5.165 610,147 -0.03(-0.60%)
Aug 16, 2004 5.072 5.196 5.072 5.196 393,400 +0.11(+2.21%)
Aug 13, 2004 5.078 5.106 5.039 5.084 1,094,171 +0.01(+0.26%)
Aug 12, 2004 5.011 5.088 4.997 5.070 1,212,359 +0.06(+1.24%)
Aug 11, 2004 5.082 5.082 4.958 5.008 1,674,250 -0.09(-1.76%)
Aug 10, 2004 5.118 5.128 5.081 5.098 698,265 -0.01(-0.21%)
Aug 09, 2004 5.148 5.169 5.093 5.109 579,660 -0.05(-0.88%)
Aug 06, 2004 5.316 5.318 5.104 5.154 1,133,428 -0.17(-3.24%)
Aug 05, 2004 5.382 5.382 5.298 5.327 569,219 -0.06(-1.18%)
Aug 04, 2004 5.400 5.400 5.376 5.390 895,801 -0.02(-0.38%)
Aug 03, 2004 5.425 5.425 5.396 5.410 786,801 -0.03(-0.53%)
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.