Skip to main content

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.556 6.626 6.478 6.557 1,038,527 +0.01(+0.15%)
Oct 28, 2004 6.344 6.669 6.344 6.547 3,387,011 +0.21(+3.33%)
Oct 27, 2004 6.303 6.369 6.263 6.336 1,682,857 +0.03(+0.53%)
Oct 26, 2004 6.238 6.324 6.152 6.303 962,527 +0.06(+0.88%)
Oct 25, 2004 6.196 6.281 6.107 6.248 1,052,307 +0.06(+1.05%)
Oct 22, 2004 6.354 6.372 6.183 6.183 1,522,087 -0.17(-2.69%)
Oct 21, 2004 6.181 6.378 6.147 6.354 1,870,769 +0.20(+3.21%)
Oct 20, 2004 6.181 6.182 6.079 6.157 693,604 -0.04(-0.58%)
Oct 19, 2004 6.114 6.274 6.114 6.193 1,564,681 +0.08(+1.31%)
Oct 18, 2004 6.030 6.113 6.005 6.113 1,246,901 +0.07(+1.17%)
Oct 15, 2004 6.048 6.080 6.004 6.042 1,036,439 -0.01(-0.10%)
Oct 14, 2004 6.131 6.148 5.978 6.048 1,513,318 -0.09(-1.54%)
Oct 13, 2004 6.121 6.171 6.107 6.143 2,290,439 -0.15(-2.42%)
Oct 12, 2004 6.163 6.311 6.140 6.295 1,431,472 +0.16(+2.56%)
Oct 11, 2004 6.127 6.148 6.063 6.138 1,123,714 +0.03(+0.51%)
Oct 08, 2004 6.244 6.250 6.107 6.107 882,769 -0.15(-2.39%)
Oct 07, 2004 6.322 6.324 6.214 6.256 787,560 -0.06(-0.89%)
Oct 06, 2004 6.292 6.333 6.268 6.313 719,912 +0.00(+0.04%)
Oct 05, 2004 6.348 6.376 6.299 6.310 887,780 -0.04(-0.70%)
Oct 04, 2004 6.346 6.417 6.311 6.354 1,390,549 +0.01(+0.23%)
Oct 01, 2004 6.364 6.365 6.268 6.340 1,983,098 -0.07(-1.12%)
Sep 30, 2004 6.364 6.437 6.364 6.412 1,568,022 -0.01(-0.20%)
Sep 29, 2004 6.296 6.484 6.286 6.425 1,519,582 +0.14(+2.23%)
Sep 28, 2004 6.274 6.346 6.213 6.285 1,154,615 +0.01(+0.17%)
Sep 27, 2004 6.219 6.314 6.169 6.274 1,140,835 +0.03(+0.40%)
Sep 24, 2004 6.302 6.443 6.229 6.249 4,048,461 -0.10(-1.58%)
Sep 23, 2004 5.932 6.380 5.932 6.350 7,159,868 +0.72(+12.83%)
Sep 22, 2004 5.658 5.690 5.568 5.628 975,054 -0.04(-0.78%)
Sep 21, 2004 5.503 5.672 5.490 5.672 891,956 +0.17(+3.07%)
Sep 20, 2004 5.532 5.551 5.503 5.503 444,307 -0.00(-0.09%)
Sep 17, 2004 5.490 5.513 5.470 5.508 358,285 +0.01(+0.20%)
Sep 16, 2004 5.504 5.541 5.484 5.497 293,560 -0.01(-0.13%)
Sep 15, 2004 5.558 5.591 5.485 5.504 607,582 -0.07(-1.27%)
Sep 14, 2004 5.545 5.634 5.545 5.575 549,538 +0.03(+0.54%)
Sep 13, 2004 5.502 5.628 5.502 5.545 355,362 +0.03(+0.48%)
Sep 10, 2004 5.482 5.546 5.444 5.519 370,813 +0.05(+0.85%)
Sep 09, 2004 5.430 5.509 5.415 5.472 701,538 +0.03(+0.59%)
Sep 08, 2004 5.364 5.477 5.359 5.440 547,450 +0.08(+1.54%)
Sep 07, 2004 5.344 5.392 5.308 5.357 539,934 +0.01(+0.25%)
Sep 03, 2004 5.385 5.409 5.316 5.344 519,472 -0.05(-0.98%)
Sep 02, 2004 5.310 5.397 5.303 5.397 771,692 +0.07(+1.39%)
Sep 01, 2004 5.304 5.331 5.285 5.322 691,934 +0.01(+0.20%)
Aug 31, 2004 5.286 5.316 5.261 5.312 942,901 +0.01(+0.27%)
Aug 30, 2004 5.340 5.340 5.292 5.297 443,472 -0.07(-1.25%)
Aug 27, 2004 5.322 5.391 5.321 5.364 476,879 +0.04(+0.67%)
Aug 26, 2004 5.292 5.340 5.285 5.328 521,142 +0.03(+0.47%)
Aug 25, 2004 5.250 5.316 5.218 5.303 625,120 +0.01(+0.14%)
Aug 24, 2004 5.313 5.326 5.278 5.296 527,406 -0.02(-0.41%)
Aug 23, 2004 5.283 5.328 5.270 5.318 651,011 +0.03(+0.66%)
Aug 20, 2004 5.256 5.283 5.243 5.283 472,703 +0.03(+0.50%)
Aug 19, 2004 5.238 5.267 5.191 5.256 943,318 -0.01(-0.11%)
Aug 18, 2004 5.173 5.262 5.151 5.262 847,274 +0.10(+1.88%)
Aug 17, 2004 5.185 5.206 5.149 5.165 610,087 -0.03(-0.60%)
Aug 16, 2004 5.072 5.197 5.072 5.197 393,362 +0.11(+2.21%)
Aug 13, 2004 5.078 5.107 5.040 5.084 1,094,065 +0.01(+0.26%)
Aug 12, 2004 5.011 5.089 4.998 5.071 1,212,241 +0.06(+1.24%)
Aug 11, 2004 5.083 5.083 4.958 5.009 1,674,087 -0.09(-1.76%)
Aug 10, 2004 5.119 5.128 5.082 5.098 698,197 -0.01(-0.21%)
Aug 09, 2004 5.149 5.169 5.094 5.109 579,604 -0.05(-0.88%)
Aug 06, 2004 5.316 5.319 5.104 5.155 1,133,318 -0.17(-3.24%)
Aug 05, 2004 5.382 5.382 5.298 5.327 569,164 -0.06(-1.18%)
Aug 04, 2004 5.400 5.400 5.376 5.391 895,714 -0.02(-0.38%)
Aug 03, 2004 5.425 5.425 5.397 5.411 786,725 -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.