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

Global Payments Inc (NY: GPN )

103.19 -7.80 (-7.02%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 (%)
Nov 30, 2004 6.772 6.808 6.623 6.623 1,083,525 -0.17(-2.48%)
Nov 29, 2004 6.695 6.868 6.695 6.791 864,905 +0.10(+1.56%)
Nov 26, 2004 6.786 6.820 6.687 6.687 184,474 -0.10(-1.45%)
Nov 24, 2004 6.683 6.851 6.683 6.785 578,824 +0.09(+1.35%)
Nov 23, 2004 6.648 6.765 6.614 6.695 812,436 +0.02(+0.25%)
Nov 22, 2004 6.684 6.718 6.651 6.678 865,321 -0.02(-0.27%)
Nov 19, 2004 6.890 6.897 6.696 6.696 587,985 -0.19(-2.81%)
Nov 18, 2004 6.884 6.947 6.820 6.890 742,061 +0.01(+0.09%)
Nov 17, 2004 6.669 6.909 6.669 6.884 1,850,572 +0.23(+3.41%)
Nov 16, 2004 6.694 6.734 6.640 6.657 600,061 -0.07(-1.00%)
Nov 15, 2004 6.746 6.814 6.724 6.724 1,261,753 -0.02(-0.36%)
Nov 12, 2004 6.734 6.764 6.692 6.748 934,030 +0.01(+0.20%)
Nov 11, 2004 6.748 6.764 6.664 6.735 582,572 -0.00(-0.05%)
Nov 10, 2004 6.896 6.921 6.696 6.738 1,335,043 -0.11(-1.60%)
Nov 09, 2004 6.772 6.873 6.754 6.848 1,092,687 +0.08(+1.12%)
Nov 08, 2004 6.784 6.855 6.713 6.772 1,294,651 -0.01(-0.16%)
Nov 05, 2004 6.759 6.784 6.652 6.783 1,003,573 +0.03(+0.41%)
Nov 04, 2004 6.678 6.755 6.676 6.755 1,095,185 -0.00(-0.07%)
Nov 03, 2004 6.700 6.772 6.666 6.760 1,748,549 +0.10(+1.53%)
Nov 02, 2004 6.676 6.785 6.650 6.658 1,970,084 +0.00(+0.07%)
Nov 01, 2004 6.568 6.653 6.453 6.653 1,713,153 +0.08(+1.19%)
Oct 29, 2004 6.574 6.645 6.496 6.575 1,035,637 +0.01(+0.15%)
Oct 28, 2004 6.361 6.688 6.361 6.565 3,377,585 +0.21(+3.33%)
Oct 27, 2004 6.321 6.387 6.281 6.354 1,678,174 +0.03(+0.53%)
Oct 26, 2004 6.256 6.342 6.169 6.321 959,849 +0.06(+0.88%)
Oct 25, 2004 6.214 6.299 6.124 6.265 1,049,379 +0.06(+1.05%)
Oct 22, 2004 6.372 6.390 6.200 6.200 1,517,852 -0.17(-2.69%)
Oct 21, 2004 6.198 6.396 6.164 6.372 1,865,563 +0.20(+3.21%)
Oct 20, 2004 6.198 6.199 6.096 6.174 691,674 -0.04(-0.58%)
Oct 19, 2004 6.131 6.292 6.131 6.210 1,560,327 +0.08(+1.31%)
Oct 18, 2004 6.047 6.130 6.022 6.130 1,243,431 +0.07(+1.17%)
Oct 15, 2004 6.065 6.097 6.020 6.059 1,033,555 -0.01(-0.10%)
Oct 14, 2004 6.148 6.166 5.995 6.065 1,509,107 -0.09(-1.54%)
Oct 13, 2004 6.138 6.188 6.124 6.160 2,284,065 -0.15(-2.42%)
Oct 12, 2004 6.180 6.329 6.157 6.312 1,427,489 +0.16(+2.56%)
Oct 11, 2004 6.144 6.166 6.080 6.155 1,120,587 +0.03(+0.51%)
Oct 08, 2004 6.262 6.268 6.124 6.124 880,312 -0.15(-2.39%)
Oct 07, 2004 6.340 6.342 6.232 6.274 785,368 -0.06(-0.89%)
Oct 06, 2004 6.310 6.351 6.286 6.330 717,908 +0.00(+0.04%)
Oct 05, 2004 6.366 6.394 6.317 6.328 885,309 -0.04(-0.70%)
Oct 04, 2004 6.364 6.435 6.329 6.372 1,386,679 +0.01(+0.23%)
Oct 01, 2004 6.382 6.383 6.286 6.358 1,977,580 -0.07(-1.12%)
Sep 30, 2004 6.382 6.455 6.382 6.430 1,563,658 -0.01(-0.21%)
Sep 29, 2004 6.313 6.502 6.304 6.443 1,515,353 +0.14(+2.23%)
Sep 28, 2004 6.292 6.364 6.230 6.303 1,151,402 +0.01(+0.17%)
Sep 27, 2004 6.236 6.331 6.186 6.292 1,137,660 +0.03(+0.40%)
Sep 24, 2004 6.319 6.461 6.246 6.266 4,037,195 -0.10(-1.58%)
Sep 23, 2004 5.948 6.397 5.948 6.367 7,139,944 +0.72(+12.83%)
Sep 22, 2004 5.673 5.706 5.583 5.643 972,341 -0.04(-0.78%)
Sep 21, 2004 5.518 5.688 5.505 5.688 889,473 +0.17(+3.07%)
Sep 20, 2004 5.547 5.566 5.518 5.518 443,071 -0.00(-0.09%)
Sep 17, 2004 5.505 5.528 5.485 5.523 357,288 +0.01(+0.20%)
Sep 16, 2004 5.520 5.557 5.499 5.512 292,743 -0.01(-0.13%)
Sep 15, 2004 5.574 5.606 5.500 5.520 605,891 -0.07(-1.27%)
Sep 14, 2004 5.560 5.649 5.560 5.590 548,009 +0.03(+0.54%)
Sep 13, 2004 5.517 5.643 5.517 5.560 354,373 +0.03(+0.48%)
Sep 10, 2004 5.497 5.562 5.460 5.534 369,781 +0.05(+0.85%)
Sep 09, 2004 5.445 5.524 5.430 5.487 699,586 +0.03(+0.59%)
Sep 08, 2004 5.379 5.492 5.374 5.455 545,927 +0.08(+1.54%)
Sep 07, 2004 5.359 5.407 5.323 5.372 538,431 +0.01(+0.25%)
Sep 03, 2004 5.400 5.424 5.331 5.359 518,026 -0.05(-0.98%)
Sep 02, 2004 5.325 5.412 5.318 5.412 769,544 +0.07(+1.39%)
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.