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 (%)
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.