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 (%)
Sep 30, 2003 4.358 4.406 4.311 4.311 827,230 -0.03(-0.69%)
Sep 29, 2003 4.400 4.463 4.340 4.340 1,113,692 -0.01(-0.28%)
Sep 26, 2003 4.454 4.461 4.352 4.352 984,659 -0.08(-1.89%)
Sep 25, 2003 4.483 4.483 4.436 4.436 1,874,945 -0.04(-0.80%)
Sep 24, 2003 4.534 4.546 4.472 4.472 1,295,340 -0.06(-1.32%)
Sep 23, 2003 4.590 4.640 4.532 4.532 941,230 -0.06(-1.25%)
Sep 22, 2003 4.562 4.623 4.550 4.590 594,219 +0.03(+0.66%)
Sep 19, 2003 4.556 4.651 4.556 4.560 632,219 +0.00(+0.03%)
Sep 18, 2003 4.664 4.676 4.550 4.558 1,720,022 -0.11(-2.26%)
Sep 17, 2003 4.548 4.736 4.548 4.664 1,509,560 +0.10(+2.12%)
Sep 16, 2003 4.502 4.567 4.476 4.567 803,428 +0.06(+1.27%)
Sep 15, 2003 4.490 4.515 4.475 4.509 389,186 +0.01(+0.24%)
Sep 12, 2003 4.478 4.507 4.448 4.499 894,461 +0.00(+0.05%)
Sep 11, 2003 4.508 4.508 4.448 4.496 1,386,791 +0.00(+0.08%)
Sep 10, 2003 4.514 4.515 4.490 4.493 1,070,263 -0.02(-0.48%)
Sep 09, 2003 4.502 4.544 4.490 4.514 849,362 +0.01(+0.32%)
Sep 08, 2003 4.490 4.538 4.479 4.500 919,098 -0.02(-0.45%)
Sep 05, 2003 4.505 4.526 4.465 4.520 488,571 +0.02(+0.35%)
Sep 04, 2003 4.580 4.582 4.484 4.505 376,659 -0.08(-1.65%)
Sep 03, 2003 4.556 4.601 4.550 4.580 316,945 +0.01(+0.26%)
Sep 02, 2003 4.534 4.580 4.503 4.568 506,527 +0.05(+1.06%)
Aug 29, 2003 4.460 4.521 4.435 4.520 273,516 +0.06(+1.40%)
Aug 28, 2003 4.406 4.459 4.388 4.458 265,582 +0.06(+1.36%)
Aug 27, 2003 4.406 4.417 4.373 4.398 136,131 +0.00(+0.00%)
Aug 26, 2003 4.430 4.433 4.334 4.398 306,923 -0.04(-0.97%)
Aug 25, 2003 4.469 4.469 4.416 4.441 139,890 -0.02(-0.54%)
Aug 22, 2003 4.544 4.556 4.461 4.465 314,021 -0.06(-1.35%)
Aug 21, 2003 4.574 4.601 4.519 4.526 338,241 -0.04(-0.79%)
Aug 20, 2003 4.514 4.574 4.463 4.562 443,054 +0.03(+0.69%)
Aug 19, 2003 4.496 4.568 4.478 4.531 468,109 +0.05(+1.04%)
Aug 18, 2003 4.427 4.513 4.423 4.484 445,978 +0.08(+1.71%)
Aug 15, 2003 4.458 4.460 4.388 4.409 622,197 -0.03(-0.57%)
Aug 14, 2003 4.385 4.448 4.385 4.434 609,670 +0.06(+1.34%)
Aug 13, 2003 4.328 4.408 4.328 4.375 1,416,857 +0.07(+1.61%)
Aug 12, 2003 4.185 4.350 4.185 4.306 2,093,758 +0.25(+6.23%)
Aug 11, 2003 4.071 4.085 4.053 4.053 212,131 -0.03(-0.67%)
Aug 08, 2003 4.065 4.097 4.059 4.081 221,736 +0.03(+0.80%)
Aug 07, 2003 4.077 4.077 4.032 4.048 160,351 -0.02(-0.47%)
Aug 06, 2003 4.101 4.118 4.067 4.067 190,417 -0.04(-0.93%)
Aug 05, 2003 4.113 4.149 4.095 4.106 496,087 +0.01(+0.20%)
Aug 04, 2003 4.132 4.136 4.091 4.097 360,791 -0.03(-0.84%)
Aug 01, 2003 4.205 4.205 4.132 4.132 290,637 -0.08(-1.99%)
Jul 31, 2003 4.245 4.246 4.179 4.216 273,098 -0.02(-0.54%)
Jul 30, 2003 4.188 4.247 4.161 4.239 410,901 +0.06(+1.35%)
Jul 29, 2003 4.200 4.233 4.163 4.182 293,978 -0.03(-0.63%)
Jul 28, 2003 4.221 4.231 4.174 4.209 256,395 +0.00(+0.00%)
Jul 25, 2003 4.146 4.239 4.131 4.209 331,978 +0.08(+1.88%)
Jul 24, 2003 4.210 4.220 4.131 4.131 287,296 -0.07(-1.57%)
Jul 23, 2003 4.200 4.210 4.154 4.197 309,428 +0.01(+0.34%)
Jul 22, 2003 4.193 4.209 4.097 4.182 465,604 -0.01(-0.23%)
Jul 21, 2003 4.220 4.220 4.139 4.192 414,659 -0.02(-0.51%)
Jul 18, 2003 4.276 4.328 4.185 4.214 1,111,604 +0.06(+1.38%)
Jul 17, 2003 4.257 4.257 4.114 4.156 570,835 -0.11(-2.47%)
Jul 16, 2003 4.343 4.343 4.215 4.261 1,086,967 -0.08(-1.82%)
Jul 15, 2003 4.394 4.396 4.291 4.340 753,736 -0.07(-1.57%)
Jul 14, 2003 4.470 4.491 4.374 4.410 676,065 -0.05(-1.07%)
Jul 11, 2003 4.406 4.506 4.406 4.458 427,186 +0.06(+1.36%)
Jul 10, 2003 4.472 4.472 4.388 4.398 267,252 -0.09(-1.98%)
Jul 09, 2003 4.483 4.522 4.452 4.487 415,494 -0.01(-0.19%)
Jul 08, 2003 4.418 4.544 4.412 4.495 1,656,549 +0.09(+1.96%)
Jul 07, 2003 4.269 4.409 4.269 4.409 576,263 +0.16(+3.78%)
Jul 03, 2003 4.234 4.322 4.234 4.248 427,604 +0.01(+0.28%)
Jul 02, 2003 4.228 4.269 4.227 4.236 737,450 -0.00(-0.08%)
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.