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: 7:00 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 (%)
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%)
Sep 01, 2004 5.304 5.331 5.285 5.322 691,934 +0.01(+0.20%)
Aug 31, 2004 5.286 5.316 5.261 5.312 942,901 +0.01(+0.27%)
Aug 30, 2004 5.340 5.340 5.292 5.297 443,472 -0.07(-1.25%)
Aug 27, 2004 5.322 5.391 5.321 5.364 476,879 +0.04(+0.67%)
Aug 26, 2004 5.292 5.340 5.285 5.328 521,142 +0.03(+0.47%)
Aug 25, 2004 5.250 5.316 5.218 5.303 625,120 +0.01(+0.14%)
Aug 24, 2004 5.313 5.326 5.278 5.296 527,406 -0.02(-0.41%)
Aug 23, 2004 5.283 5.328 5.270 5.318 651,011 +0.03(+0.66%)
Aug 20, 2004 5.256 5.283 5.243 5.283 472,703 +0.03(+0.50%)
Aug 19, 2004 5.238 5.267 5.191 5.256 943,318 -0.01(-0.11%)
Aug 18, 2004 5.173 5.262 5.151 5.262 847,274 +0.10(+1.88%)
Aug 17, 2004 5.185 5.206 5.149 5.165 610,087 -0.03(-0.60%)
Aug 16, 2004 5.072 5.197 5.072 5.197 393,362 +0.11(+2.21%)
Aug 13, 2004 5.078 5.107 5.040 5.084 1,094,065 +0.01(+0.26%)
Aug 12, 2004 5.011 5.089 4.998 5.071 1,212,241 +0.06(+1.24%)
Aug 11, 2004 5.083 5.083 4.958 5.009 1,674,087 -0.09(-1.76%)
Aug 10, 2004 5.119 5.128 5.082 5.098 698,197 -0.01(-0.21%)
Aug 09, 2004 5.149 5.169 5.094 5.109 579,604 -0.05(-0.88%)
Aug 06, 2004 5.316 5.319 5.104 5.155 1,133,318 -0.17(-3.24%)
Aug 05, 2004 5.382 5.382 5.298 5.327 569,164 -0.06(-1.18%)
Aug 04, 2004 5.400 5.400 5.376 5.391 895,714 -0.02(-0.38%)
Aug 03, 2004 5.425 5.425 5.397 5.411 786,725 -0.03(-0.53%)
Aug 02, 2004 5.454 5.454 5.376 5.440 653,516 -0.03(-0.48%)
Jul 30, 2004 5.419 5.473 5.385 5.466 651,011 +0.06(+1.13%)
Jul 29, 2004 5.376 5.430 5.353 5.405 624,285 +0.02(+0.42%)
Jul 28, 2004 5.438 5.448 5.334 5.382 509,868 -0.07(-1.25%)
Jul 27, 2004 5.334 5.473 5.334 5.450 1,241,055 +0.12(+2.18%)
Jul 26, 2004 5.436 5.483 5.298 5.334 1,056,901 -0.09(-1.57%)
Jul 23, 2004 5.514 5.514 5.394 5.419 1,132,901 -0.10(-1.82%)
Jul 22, 2004 5.386 5.543 5.349 5.520 2,320,505 +0.16(+3.06%)
Jul 21, 2004 5.496 5.586 5.316 5.356 1,601,428 -0.16(-2.82%)
Jul 20, 2004 5.442 5.516 5.431 5.511 828,901 +0.06(+1.16%)
Jul 19, 2004 5.371 5.478 5.371 5.448 1,787,670 +0.08(+1.43%)
Jul 16, 2004 5.328 5.377 5.316 5.371 1,395,978 +0.06(+1.10%)
Jul 15, 2004 5.316 5.352 5.283 5.313 785,890 +0.02(+0.34%)
Jul 14, 2004 5.302 5.362 5.274 5.295 1,082,791 -0.03(-0.58%)
Jul 13, 2004 5.388 5.406 5.301 5.326 975,890 -0.07(-1.31%)
Jul 12, 2004 5.370 5.398 5.316 5.397 1,061,912 +0.03(+0.49%)
Jul 09, 2004 5.262 5.388 5.262 5.370 1,184,681 +0.09(+1.79%)
Jul 08, 2004 5.310 5.313 5.259 5.276 1,664,901 -0.03(-0.50%)
Jul 07, 2004 5.232 5.338 5.230 5.302 1,662,813 +0.05(+1.03%)
Jul 06, 2004 5.295 5.296 5.217 5.248 1,178,417 -0.06(-1.04%)
Jul 02, 2004 5.388 5.388 5.274 5.303 987,164 -0.09(-1.58%)
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.