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

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
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 6.753 6.789 6.605 6.605 1,086,549 -0.17(-2.48%)
Nov 29, 2004 6.677 6.849 6.677 6.772 867,318 +0.10(+1.56%)
Nov 26, 2004 6.768 6.801 6.668 6.668 184,989 -0.10(-1.45%)
Nov 24, 2004 6.665 6.832 6.665 6.766 580,439 +0.09(+1.35%)
Nov 23, 2004 6.630 6.746 6.595 6.677 814,703 +0.02(+0.25%)
Nov 22, 2004 6.666 6.699 6.632 6.660 867,736 -0.02(-0.27%)
Nov 19, 2004 6.870 6.878 6.678 6.678 589,626 -0.19(-2.81%)
Nov 18, 2004 6.865 6.928 6.801 6.870 744,131 +0.01(+0.09%)
Nov 17, 2004 6.650 6.890 6.650 6.865 1,855,736 +0.23(+3.41%)
Nov 16, 2004 6.675 6.715 6.621 6.638 601,736 -0.07(-1.00%)
Nov 15, 2004 6.727 6.795 6.705 6.705 1,265,274 -0.02(-0.36%)
Nov 12, 2004 6.715 6.745 6.673 6.729 936,637 +0.01(+0.20%)
Nov 11, 2004 6.729 6.745 6.645 6.716 584,197 -0.00(-0.05%)
Nov 10, 2004 6.876 6.902 6.678 6.720 1,338,769 -0.11(-1.60%)
Nov 09, 2004 6.753 6.854 6.735 6.829 1,095,736 +0.08(+1.12%)
Nov 08, 2004 6.765 6.836 6.694 6.753 1,298,263 -0.01(-0.16%)
Nov 05, 2004 6.740 6.765 6.633 6.764 1,006,373 +0.03(+0.41%)
Nov 04, 2004 6.660 6.736 6.657 6.736 1,098,241 -0.00(-0.07%)
Nov 03, 2004 6.681 6.753 6.648 6.741 1,753,428 +0.10(+1.53%)
Nov 02, 2004 6.657 6.766 6.631 6.639 1,975,582 +0.00(+0.07%)
Nov 01, 2004 6.550 6.635 6.435 6.635 1,717,934 +0.08(+1.19%)
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%)
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.