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

Global Payments Inc (NY: GPN )

92.21 -1.68 (-1.79%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 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 (%)
Dec 31, 2004 7.041 7.106 6.980 7.009 1,156,397 -0.01(-0.19%)
Dec 30, 2004 7.040 7.128 6.997 7.022 602,212 -0.03(-0.41%)
Dec 29, 2004 7.124 7.157 7.009 7.051 943,410 -0.05(-0.76%)
Dec 28, 2004 6.980 7.120 6.980 7.104 1,145,957 +0.14(+1.96%)
Dec 27, 2004 7.166 7.195 6.924 6.968 2,200,454 -0.10(-1.36%)
Dec 23, 2004 6.956 7.255 6.956 7.064 6,413,851 +0.38(+5.72%)
Dec 22, 2004 6.495 6.725 6.495 6.682 1,809,559 +0.19(+2.91%)
Dec 21, 2004 6.527 6.597 6.448 6.493 1,108,788 +0.07(+1.10%)
Dec 20, 2004 6.475 6.494 6.411 6.422 691,583 -0.04(-0.63%)
Dec 17, 2004 6.492 6.512 6.445 6.463 1,561,909 -0.03(-0.44%)
Dec 16, 2004 6.468 6.541 6.399 6.492 1,768,215 +0.01(+0.18%)
Dec 15, 2004 6.515 6.565 6.454 6.480 775,108 -0.03(-0.51%)
Dec 14, 2004 6.527 6.585 6.495 6.513 610,147 +0.01(+0.09%)
Dec 13, 2004 6.577 6.633 6.477 6.507 929,210 -0.07(-1.04%)
Dec 10, 2004 6.545 6.610 6.511 6.575 476,925 +0.03(+0.48%)
Dec 09, 2004 6.560 6.579 6.480 6.544 590,101 -0.01(-0.13%)
Dec 08, 2004 6.472 6.599 6.472 6.553 601,376 +0.02(+0.24%)
Dec 07, 2004 6.724 6.776 6.533 6.537 788,054 -0.17(-2.50%)
Dec 06, 2004 6.693 6.741 6.672 6.705 866,985 -0.04(-0.60%)
Dec 03, 2004 6.684 6.776 6.684 6.745 866,567 +0.03(+0.46%)
Dec 02, 2004 6.699 6.735 6.672 6.714 658,591 +0.02(+0.32%)
Dec 01, 2004 6.634 6.753 6.634 6.693 746,709 +0.09(+1.34%)
Nov 30, 2004 6.753 6.788 6.604 6.604 1,086,654 -0.17(-2.48%)
Nov 29, 2004 6.676 6.848 6.676 6.772 867,402 +0.10(+1.56%)
Nov 26, 2004 6.767 6.800 6.668 6.668 185,006 -0.10(-1.45%)
Nov 24, 2004 6.664 6.832 6.664 6.766 580,495 +0.09(+1.34%)
Nov 23, 2004 6.629 6.745 6.594 6.676 814,782 +0.02(+0.25%)
Nov 22, 2004 6.665 6.699 6.632 6.659 867,820 -0.02(-0.27%)
Nov 19, 2004 6.870 6.877 6.677 6.677 589,683 -0.19(-2.81%)
Nov 18, 2004 6.864 6.927 6.800 6.870 744,203 +0.01(+0.09%)
Nov 17, 2004 6.650 6.889 6.650 6.864 1,855,916 +0.23(+3.41%)
Nov 16, 2004 6.675 6.714 6.621 6.638 601,794 -0.07(-1.00%)
Nov 15, 2004 6.726 6.794 6.705 6.705 1,265,397 -0.02(-0.36%)
Nov 12, 2004 6.714 6.744 6.672 6.729 936,728 +0.01(+0.20%)
Nov 11, 2004 6.729 6.744 6.645 6.715 584,254 -0.00(-0.05%)
Nov 10, 2004 6.876 6.901 6.677 6.719 1,338,898 -0.11(-1.60%)
Nov 09, 2004 6.753 6.853 6.735 6.828 1,095,842 +0.08(+1.12%)
Nov 08, 2004 6.764 6.835 6.694 6.753 1,298,389 -0.01(-0.16%)
Nov 05, 2004 6.739 6.764 6.633 6.763 1,006,471 +0.03(+0.41%)
Nov 04, 2004 6.659 6.736 6.657 6.736 1,098,348 -0.00(-0.07%)
Nov 03, 2004 6.681 6.753 6.647 6.741 1,753,598 +0.10(+1.53%)
Nov 02, 2004 6.657 6.766 6.630 6.639 1,975,773 +0.00(+0.07%)
Nov 01, 2004 6.549 6.634 6.434 6.634 1,718,100 +0.08(+1.19%)
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%)
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.