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

Global Payments Inc (NY: GPN )

110.85 -0.24 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2004 6.771 6.807 6.622 6.622 1,083,753 -0.17(-2.48%)
Nov 29, 2004 6.694 6.867 6.694 6.790 865,086 +0.10(+1.56%)
Nov 26, 2004 6.785 6.819 6.685 6.685 184,512 -0.10(-1.45%)
Nov 24, 2004 6.682 6.850 6.682 6.784 578,945 +0.09(+1.35%)
Nov 23, 2004 6.647 6.763 6.612 6.694 812,606 +0.02(+0.25%)
Nov 22, 2004 6.683 6.717 6.649 6.677 865,503 -0.02(-0.27%)
Nov 19, 2004 6.888 6.895 6.695 6.695 588,109 -0.19(-2.81%)
Nov 18, 2004 6.882 6.946 6.819 6.888 742,217 +0.01(+0.09%)
Nov 17, 2004 6.667 6.907 6.667 6.882 1,850,961 +0.23(+3.41%)
Nov 16, 2004 6.693 6.732 6.639 6.655 600,187 -0.07(-1.00%)
Nov 15, 2004 6.744 6.813 6.723 6.723 1,262,018 -0.02(-0.36%)
Nov 12, 2004 6.732 6.762 6.690 6.747 934,227 +0.01(+0.20%)
Nov 11, 2004 6.747 6.762 6.663 6.733 582,694 -0.00(-0.05%)
Nov 10, 2004 6.894 6.919 6.695 6.737 1,335,324 -0.11(-1.60%)
Nov 09, 2004 6.771 6.871 6.753 6.846 1,092,916 +0.08(+1.12%)
Nov 08, 2004 6.783 6.853 6.712 6.771 1,294,923 -0.01(-0.16%)
Nov 05, 2004 6.757 6.783 6.651 6.781 1,003,783 +0.03(+0.41%)
Nov 04, 2004 6.677 6.754 6.675 6.754 1,095,415 -0.00(-0.07%)
Nov 03, 2004 6.699 6.771 6.665 6.759 1,748,916 +0.10(+1.53%)
Nov 02, 2004 6.675 6.784 6.648 6.657 1,970,498 +0.00(+0.07%)
Nov 01, 2004 6.566 6.652 6.451 6.652 1,713,513 +0.08(+1.19%)
Oct 29, 2004 6.572 6.643 6.494 6.574 1,035,855 +0.01(+0.15%)
Oct 28, 2004 6.360 6.687 6.360 6.564 3,378,295 +0.21(+3.33%)
Oct 27, 2004 6.319 6.385 6.280 6.353 1,678,526 +0.03(+0.53%)
Oct 26, 2004 6.254 6.341 6.168 6.319 960,050 +0.06(+0.88%)
Oct 25, 2004 6.212 6.298 6.122 6.264 1,049,599 +0.06(+1.05%)
Oct 22, 2004 6.371 6.389 6.199 6.199 1,518,171 -0.17(-2.69%)
Oct 21, 2004 6.197 6.395 6.163 6.371 1,865,955 +0.20(+3.21%)
Oct 20, 2004 6.197 6.198 6.095 6.173 691,819 -0.04(-0.58%)
Oct 19, 2004 6.130 6.290 6.130 6.209 1,560,655 +0.08(+1.31%)
Oct 18, 2004 6.045 6.128 6.020 6.128 1,243,692 +0.07(+1.17%)
Oct 15, 2004 6.064 6.096 6.019 6.058 1,033,772 -0.01(-0.10%)
Oct 14, 2004 6.146 6.164 5.994 6.064 1,509,424 -0.09(-1.54%)
Oct 13, 2004 6.137 6.187 6.122 6.158 2,284,545 -0.15(-2.42%)
Oct 12, 2004 6.179 6.328 6.156 6.311 1,427,789 +0.16(+2.56%)
Oct 11, 2004 6.143 6.164 6.079 6.154 1,120,822 +0.03(+0.51%)
Oct 08, 2004 6.260 6.266 6.122 6.122 880,497 -0.15(-2.39%)
Oct 07, 2004 6.338 6.341 6.230 6.272 785,533 -0.06(-0.89%)
Oct 06, 2004 6.308 6.349 6.284 6.329 718,059 +0.00(+0.04%)
Oct 05, 2004 6.365 6.392 6.316 6.326 885,495 -0.04(-0.70%)
Oct 04, 2004 6.362 6.433 6.328 6.371 1,386,971 +0.01(+0.23%)
Oct 01, 2004 6.380 6.382 6.284 6.356 1,977,995 -0.07(-1.12%)
Sep 30, 2004 6.380 6.454 6.380 6.428 1,563,987 -0.01(-0.21%)
Sep 29, 2004 6.312 6.500 6.302 6.442 1,515,672 +0.14(+2.23%)
Sep 28, 2004 6.290 6.362 6.229 6.301 1,151,644 +0.01(+0.17%)
Sep 27, 2004 6.235 6.330 6.185 6.290 1,137,899 +0.03(+0.40%)
Sep 24, 2004 6.318 6.460 6.245 6.265 4,038,043 -0.10(-1.58%)
Sep 23, 2004 5.947 6.396 5.947 6.366 7,141,444 +0.72(+12.83%)
Sep 22, 2004 5.672 5.705 5.582 5.642 972,545 -0.04(-0.78%)
Sep 21, 2004 5.517 5.687 5.504 5.687 889,660 +0.17(+3.07%)
Sep 20, 2004 5.546 5.565 5.517 5.517 443,164 -0.00(-0.09%)
Sep 17, 2004 5.504 5.527 5.484 5.522 357,363 +0.01(+0.20%)
Sep 16, 2004 5.519 5.556 5.498 5.511 292,805 -0.01(-0.13%)
Sep 15, 2004 5.573 5.605 5.499 5.519 606,018 -0.07(-1.27%)
Sep 14, 2004 5.559 5.648 5.559 5.589 548,124 +0.03(+0.54%)
Sep 13, 2004 5.516 5.642 5.516 5.559 354,448 +0.03(+0.48%)
Sep 10, 2004 5.496 5.561 5.458 5.533 369,859 +0.05(+0.85%)
Sep 09, 2004 5.444 5.523 5.428 5.486 699,733 +0.03(+0.59%)
Sep 08, 2004 5.378 5.491 5.373 5.454 546,041 +0.08(+1.54%)
Sep 07, 2004 5.358 5.406 5.322 5.371 538,544 +0.01(+0.25%)
Sep 03, 2004 5.398 5.422 5.330 5.358 518,135 -0.05(-0.98%)
Sep 02, 2004 5.324 5.410 5.317 5.410 769,706 +0.07(+1.39%)
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.