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

Global Payments Inc (NY: GPN )

124.57 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2003 4.472 4.533 4.446 4.532 272,812 +0.06(+1.40%)
Aug 28, 2003 4.418 4.471 4.400 4.469 264,899 +0.06(+1.36%)
Aug 27, 2003 4.418 4.428 4.384 4.409 135,781 +0.00(+0.00%)
Aug 26, 2003 4.442 4.444 4.346 4.409 306,133 -0.04(-0.97%)
Aug 25, 2003 4.480 4.480 4.427 4.452 139,530 -0.02(-0.54%)
Aug 22, 2003 4.556 4.568 4.473 4.477 313,213 -0.06(-1.35%)
Aug 21, 2003 4.586 4.613 4.531 4.538 337,371 -0.04(-0.79%)
Aug 20, 2003 4.526 4.586 4.474 4.574 441,914 +0.03(+0.69%)
Aug 19, 2003 4.508 4.580 4.490 4.543 466,905 +0.05(+1.04%)
Aug 18, 2003 4.438 4.525 4.434 4.496 444,830 +0.08(+1.71%)
Aug 15, 2003 4.469 4.472 4.400 4.420 620,596 -0.03(-0.57%)
Aug 14, 2003 4.396 4.460 4.396 4.445 608,101 +0.06(+1.34%)
Aug 13, 2003 4.340 4.419 4.340 4.386 1,413,211 +0.07(+1.61%)
Aug 12, 2003 4.196 4.361 4.196 4.317 2,088,370 +0.25(+6.23%)
Aug 11, 2003 4.082 4.096 4.064 4.064 211,586 -0.03(-0.67%)
Aug 08, 2003 4.076 4.108 4.070 4.091 221,165 +0.03(+0.80%)
Aug 07, 2003 4.088 4.088 4.042 4.059 159,939 -0.02(-0.47%)
Aug 06, 2003 4.112 4.128 4.078 4.078 189,927 -0.04(-0.93%)
Aug 05, 2003 4.124 4.160 4.106 4.116 494,811 +0.01(+0.20%)
Aug 04, 2003 4.143 4.146 4.102 4.108 359,862 -0.03(-0.84%)
Aug 01, 2003 4.216 4.216 4.143 4.143 289,889 -0.08(-1.99%)
Jul 31, 2003 4.256 4.257 4.190 4.227 272,396 -0.02(-0.54%)
Jul 30, 2003 4.199 4.258 4.172 4.250 409,843 +0.06(+1.35%)
Jul 29, 2003 4.211 4.244 4.174 4.193 293,221 -0.03(-0.63%)
Jul 28, 2003 4.232 4.242 4.185 4.220 255,735 +0.00(+0.00%)
Jul 25, 2003 4.157 4.250 4.142 4.220 331,123 +0.08(+1.88%)
Jul 24, 2003 4.221 4.230 4.142 4.142 286,557 -0.07(-1.57%)
Jul 23, 2003 4.211 4.221 4.164 4.208 308,632 +0.01(+0.34%)
Jul 22, 2003 4.204 4.220 4.108 4.193 464,406 -0.01(-0.23%)
Jul 21, 2003 4.230 4.230 4.150 4.203 413,592 -0.02(-0.51%)
Jul 18, 2003 4.287 4.340 4.196 4.224 1,108,744 +0.06(+1.38%)
Jul 17, 2003 4.268 4.268 4.125 4.167 569,366 -0.11(-2.47%)
Jul 16, 2003 4.354 4.354 4.226 4.272 1,084,170 -0.08(-1.82%)
Jul 15, 2003 4.406 4.407 4.302 4.352 751,796 -0.07(-1.57%)
Jul 14, 2003 4.481 4.503 4.385 4.421 674,326 -0.05(-1.07%)
Jul 11, 2003 4.418 4.517 4.418 4.469 426,087 +0.06(+1.36%)
Jul 10, 2003 4.484 4.484 4.400 4.409 266,565 -0.09(-1.97%)
Jul 09, 2003 4.495 4.534 4.463 4.498 414,425 -0.01(-0.19%)
Jul 08, 2003 4.430 4.556 4.424 4.507 1,652,286 +0.09(+1.96%)
Jul 07, 2003 4.280 4.420 4.280 4.420 574,780 +0.16(+3.78%)
Jul 03, 2003 4.245 4.334 4.245 4.259 426,504 +0.01(+0.28%)
Jul 02, 2003 4.239 4.280 4.238 4.247 735,552 -0.00(-0.08%)
Jul 01, 2003 4.274 4.298 4.167 4.251 775,537 -0.01(-0.25%)
Jun 30, 2003 4.263 4.298 4.247 4.262 1,082,920 +0.00(+0.00%)
Jun 27, 2003 4.202 4.283 4.199 4.262 727,639 +0.07(+1.72%)
Jun 26, 2003 4.179 4.209 4.127 4.190 678,491 +0.01(+0.29%)
Jun 25, 2003 3.992 4.238 3.947 4.178 2,353,686 +0.34(+8.92%)
Jun 24, 2003 3.837 3.851 3.811 3.835 725,556 -0.00(-0.09%)
Jun 23, 2003 3.962 3.962 3.790 3.839 1,088,335 -0.13(-3.24%)
Jun 20, 2003 3.968 3.977 3.925 3.968 338,620 +0.02(+0.61%)
Jun 19, 2003 4.064 4.064 3.936 3.943 371,941 -0.12(-2.87%)
Jun 18, 2003 4.070 4.082 4.030 4.060 262,399 -0.01(-0.21%)
Jun 17, 2003 4.086 4.106 4.016 4.068 366,526 -0.01(-0.29%)
Jun 16, 2003 4.037 4.080 4.010 4.080 389,018 +0.03(+0.77%)
Jun 13, 2003 4.100 4.100 4.016 4.049 348,617 -0.07(-1.69%)
Jun 12, 2003 4.053 4.125 4.046 4.119 266,981 +0.06(+1.51%)
Jun 11, 2003 4.022 4.089 4.010 4.058 182,430 +0.03(+0.78%)
Jun 10, 2003 4.006 4.028 3.974 4.026 337,371 +0.01(+0.24%)
Jun 09, 2003 4.130 4.136 3.980 4.017 376,523 -0.13(-3.10%)
Jun 06, 2003 4.155 4.220 4.142 4.145 755,545 -0.01(-0.26%)
Jun 05, 2003 4.085 4.158 4.079 4.156 481,899 +0.07(+1.76%)
Jun 04, 2003 4.064 4.091 4.058 4.084 264,899 +0.03(+0.65%)
Jun 03, 2003 4.106 4.106 4.034 4.058 501,475 -0.06(-1.46%)
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.