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

Global Payments Inc (NY: GPN )

112.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2004 5.301 5.331 5.276 5.326 940,277 +0.01(+0.27%)
Aug 30, 2004 5.355 5.355 5.307 5.312 442,238 -0.07(-1.25%)
Aug 27, 2004 5.337 5.406 5.336 5.379 475,552 +0.04(+0.67%)
Aug 26, 2004 5.307 5.355 5.300 5.343 519,692 +0.03(+0.47%)
Aug 25, 2004 5.265 5.331 5.233 5.318 623,381 +0.01(+0.14%)
Aug 24, 2004 5.328 5.341 5.293 5.311 525,938 -0.02(-0.41%)
Aug 23, 2004 5.298 5.343 5.284 5.332 649,199 +0.03(+0.66%)
Aug 20, 2004 5.271 5.298 5.258 5.298 471,387 +0.03(+0.50%)
Aug 19, 2004 5.253 5.282 5.205 5.271 940,693 -0.01(-0.11%)
Aug 18, 2004 5.187 5.277 5.165 5.277 844,916 +0.10(+1.88%)
Aug 17, 2004 5.199 5.221 5.163 5.180 608,390 -0.03(-0.60%)
Aug 16, 2004 5.086 5.211 5.086 5.211 392,268 +0.11(+2.21%)
Aug 13, 2004 5.092 5.121 5.054 5.098 1,091,021 +0.01(+0.26%)
Aug 12, 2004 5.025 5.103 5.012 5.085 1,208,868 +0.06(+1.24%)
Aug 11, 2004 5.097 5.097 4.972 5.023 1,669,429 -0.09(-1.76%)
Aug 10, 2004 5.133 5.143 5.096 5.113 696,254 -0.01(-0.21%)
Aug 09, 2004 5.163 5.183 5.108 5.123 577,991 -0.05(-0.88%)
Aug 06, 2004 5.331 5.334 5.119 5.169 1,130,164 -0.17(-3.24%)
Aug 05, 2004 5.397 5.397 5.313 5.342 567,581 -0.06(-1.18%)
Aug 04, 2004 5.415 5.415 5.391 5.406 893,221 -0.02(-0.38%)
Aug 03, 2004 5.440 5.440 5.412 5.426 784,536 -0.03(-0.53%)
Aug 02, 2004 5.469 5.469 5.391 5.455 651,697 -0.03(-0.48%)
Jul 30, 2004 5.434 5.488 5.400 5.481 649,199 +0.06(+1.13%)
Jul 29, 2004 5.391 5.445 5.368 5.420 622,548 +0.02(+0.42%)
Jul 28, 2004 5.454 5.463 5.349 5.397 508,449 -0.07(-1.25%)
Jul 27, 2004 5.349 5.488 5.349 5.466 1,237,601 +0.12(+2.18%)
Jul 26, 2004 5.451 5.498 5.313 5.349 1,053,960 -0.09(-1.57%)
Jul 23, 2004 5.529 5.529 5.409 5.434 1,129,748 -0.10(-1.82%)
Jul 22, 2004 5.401 5.558 5.364 5.535 2,314,048 +0.16(+3.06%)
Jul 21, 2004 5.511 5.601 5.331 5.371 1,596,972 -0.16(-2.82%)
Jul 20, 2004 5.457 5.532 5.446 5.527 826,594 +0.06(+1.16%)
Jul 19, 2004 5.386 5.493 5.386 5.463 1,782,695 +0.08(+1.43%)
Jul 16, 2004 5.343 5.392 5.331 5.386 1,392,093 +0.06(+1.10%)
Jul 15, 2004 5.331 5.367 5.298 5.328 783,703 +0.02(+0.34%)
Jul 14, 2004 5.317 5.377 5.289 5.310 1,079,778 -0.03(-0.58%)
Jul 13, 2004 5.403 5.421 5.316 5.341 973,174 -0.07(-1.31%)
Jul 12, 2004 5.385 5.413 5.331 5.412 1,058,957 +0.03(+0.49%)
Jul 09, 2004 5.277 5.403 5.277 5.385 1,181,384 +0.09(+1.79%)
Jul 08, 2004 5.325 5.328 5.274 5.290 1,660,268 -0.03(-0.50%)
Jul 07, 2004 5.247 5.353 5.245 5.317 1,658,186 +0.05(+1.03%)
Jul 06, 2004 5.310 5.311 5.231 5.263 1,175,138 -0.06(-1.04%)
Jul 02, 2004 5.403 5.403 5.289 5.318 984,417 -0.09(-1.58%)
Jul 01, 2004 5.406 5.414 5.361 5.403 2,618,451 -0.00(-0.04%)
Jun 30, 2004 5.538 5.542 5.404 5.406 1,256,756 -0.15(-2.72%)
Jun 29, 2004 5.420 5.563 5.420 5.557 1,188,463 +0.13(+2.41%)
Jun 28, 2004 5.421 5.482 5.396 5.426 650,448 +0.02(+0.42%)
Jun 25, 2004 5.479 5.490 5.396 5.403 1,243,847 -0.09(-1.64%)
Jun 24, 2004 5.559 5.565 5.444 5.493 1,289,237 -0.06(-1.12%)
Jun 23, 2004 5.550 5.589 5.547 5.556 945,690 -0.00(-0.06%)
Jun 22, 2004 5.505 5.574 5.455 5.559 1,124,751 +0.05(+0.98%)
Jun 21, 2004 5.581 5.606 5.490 5.505 740,395 -0.08(-1.50%)
Jun 18, 2004 5.636 5.655 5.589 5.589 405,593 -0.05(-0.83%)
Jun 17, 2004 5.611 5.636 5.565 5.636 382,273 +0.01(+0.13%)
Jun 16, 2004 5.559 5.633 5.544 5.629 793,280 +0.05(+0.93%)
Jun 15, 2004 5.562 5.605 5.529 5.577 772,876 +0.02(+0.28%)
Jun 14, 2004 5.493 5.568 5.482 5.562 954,435 +0.03(+0.63%)
Jun 10, 2004 5.597 5.601 5.520 5.527 637,123 -0.07(-1.24%)
Jun 09, 2004 5.679 5.715 5.568 5.597 876,981 -0.09(-1.63%)
Jun 08, 2004 5.691 5.697 5.624 5.689 532,185 -0.01(-0.25%)
Jun 07, 2004 5.659 5.703 5.583 5.703 629,627 +0.03(+0.59%)
Jun 04, 2004 5.695 5.701 5.660 5.670 445,569 +0.00(+0.08%)
Jun 03, 2004 5.643 5.709 5.637 5.665 1,680,256 +0.00(+0.06%)
Jun 02, 2004 5.601 5.666 5.559 5.661 739,146 +0.05(+0.96%)
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.