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

Global Payments Inc (NY: GPN )

111.37 +0.83 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.380 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%)
Sep 01, 2004 5.318 5.344 5.299 5.336 690,153 +0.01(+0.20%)
Aug 31, 2004 5.300 5.330 5.275 5.325 940,474 +0.01(+0.27%)
Aug 30, 2004 5.354 5.354 5.306 5.311 442,331 -0.07(-1.25%)
Aug 27, 2004 5.336 5.404 5.335 5.378 475,652 +0.04(+0.67%)
Aug 26, 2004 5.306 5.354 5.299 5.342 519,801 +0.03(+0.47%)
Aug 25, 2004 5.264 5.330 5.232 5.317 623,512 +0.01(+0.14%)
Aug 24, 2004 5.326 5.340 5.292 5.310 526,049 -0.02(-0.41%)
Aug 23, 2004 5.296 5.342 5.283 5.331 649,335 +0.03(+0.66%)
Aug 20, 2004 5.270 5.296 5.257 5.296 471,486 +0.03(+0.50%)
Aug 19, 2004 5.252 5.281 5.204 5.270 940,891 -0.01(-0.11%)
Aug 18, 2004 5.186 5.276 5.164 5.276 845,094 +0.10(+1.88%)
Aug 17, 2004 5.198 5.220 5.162 5.179 608,518 -0.03(-0.60%)
Aug 16, 2004 5.085 5.210 5.085 5.210 392,350 +0.11(+2.21%)
Aug 13, 2004 5.091 5.120 5.053 5.097 1,091,250 +0.01(+0.26%)
Aug 12, 2004 5.024 5.102 5.011 5.084 1,209,122 +0.06(+1.24%)
Aug 11, 2004 5.096 5.096 4.971 5.022 1,669,780 -0.09(-1.76%)
Aug 10, 2004 5.132 5.142 5.095 5.112 696,401 -0.01(-0.21%)
Aug 09, 2004 5.162 5.182 5.107 5.122 578,112 -0.05(-0.88%)
Aug 06, 2004 5.330 5.332 5.118 5.168 1,130,402 -0.17(-3.24%)
Aug 05, 2004 5.396 5.396 5.312 5.341 567,700 -0.06(-1.18%)
Aug 04, 2004 5.414 5.414 5.390 5.404 893,409 -0.02(-0.38%)
Aug 03, 2004 5.439 5.439 5.410 5.425 784,700 -0.03(-0.53%)
Aug 02, 2004 5.468 5.468 5.390 5.454 651,834 -0.03(-0.48%)
Jul 30, 2004 5.433 5.487 5.398 5.480 649,335 +0.06(+1.13%)
Jul 29, 2004 5.390 5.444 5.367 5.419 622,679 +0.02(+0.42%)
Jul 28, 2004 5.452 5.462 5.348 5.396 508,556 -0.07(-1.25%)
Jul 27, 2004 5.348 5.487 5.348 5.464 1,237,861 +0.12(+2.18%)
Jul 26, 2004 5.450 5.497 5.312 5.348 1,054,181 -0.09(-1.57%)
Jul 23, 2004 5.528 5.528 5.408 5.433 1,129,985 -0.10(-1.82%)
Jul 22, 2004 5.400 5.557 5.362 5.534 2,314,534 +0.16(+3.06%)
Jul 21, 2004 5.510 5.600 5.330 5.370 1,597,307 -0.16(-2.82%)
Jul 20, 2004 5.456 5.531 5.445 5.526 826,768 +0.06(+1.16%)
Jul 19, 2004 5.385 5.492 5.385 5.462 1,783,070 +0.08(+1.43%)
Jul 16, 2004 5.342 5.391 5.330 5.385 1,392,385 +0.06(+1.10%)
Jul 15, 2004 5.330 5.366 5.296 5.326 783,867 +0.02(+0.34%)
Jul 14, 2004 5.316 5.376 5.288 5.308 1,080,004 -0.03(-0.58%)
Jul 13, 2004 5.402 5.420 5.314 5.340 973,378 -0.07(-1.31%)
Jul 12, 2004 5.384 5.412 5.330 5.410 1,059,179 +0.03(+0.49%)
Jul 09, 2004 5.276 5.402 5.276 5.384 1,181,632 +0.09(+1.79%)
Jul 08, 2004 5.324 5.326 5.272 5.289 1,660,616 -0.03(-0.50%)
Jul 07, 2004 5.246 5.352 5.244 5.316 1,658,534 +0.05(+1.03%)
Jul 06, 2004 5.308 5.310 5.230 5.262 1,175,385 -0.06(-1.04%)
Jul 02, 2004 5.402 5.402 5.288 5.317 984,624 -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.