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

Global Payments Inc (NY: GPN )

109.23 -2.34 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2005 9.264 9.358 9.236 9.331 1,433,481 +0.07(+0.73%)
Sep 29, 2005 9.364 9.366 9.202 9.264 3,249,279 -0.11(-1.14%)
Sep 28, 2005 9.328 9.392 9.264 9.370 1,455,554 +0.07(+0.77%)
Sep 27, 2005 9.340 9.462 9.247 9.298 2,651,648 -0.06(-0.68%)
Sep 26, 2005 9.124 9.388 9.020 9.362 3,708,643 +0.23(+2.56%)
Sep 23, 2005 9.129 9.265 8.494 9.128 9,247,662 +1.02(+12.62%)
Sep 22, 2005 8.192 8.213 8.104 8.105 1,271,059 -0.06(-0.69%)
Sep 21, 2005 8.248 8.296 8.162 8.162 1,213,586 -0.08(-1.00%)
Sep 20, 2005 8.320 8.350 8.228 8.244 1,374,759 -0.10(-1.19%)
Sep 19, 2005 8.272 8.400 8.229 8.344 730,067 +0.05(+0.55%)
Sep 16, 2005 8.350 8.386 8.254 8.298 997,023 -0.03(-0.42%)
Sep 15, 2005 8.248 8.424 8.231 8.333 1,001,604 +0.09(+1.15%)
Sep 14, 2005 8.301 8.411 8.205 8.238 616,788 -0.06(-0.74%)
Sep 13, 2005 8.362 8.417 8.282 8.300 825,438 -0.03(-0.39%)
Sep 12, 2005 8.434 8.595 8.332 8.332 1,886,181 +0.03(+0.39%)
Sep 09, 2005 7.801 8.301 7.801 8.300 3,077,278 +0.50(+6.35%)
Sep 08, 2005 7.821 7.834 7.758 7.804 901,652 -0.02(-0.21%)
Sep 07, 2005 7.888 7.888 7.764 7.821 697,583 -0.07(-0.85%)
Sep 06, 2005 7.854 7.929 7.841 7.888 427,295 +0.03(+0.43%)
Sep 02, 2005 7.906 7.933 7.815 7.854 382,733 -0.02(-0.27%)
Sep 01, 2005 7.885 7.957 7.753 7.876 1,034,921 -0.02(-0.27%)
Aug 31, 2005 7.942 7.960 7.800 7.897 1,438,062 +0.01(+0.18%)
Aug 30, 2005 7.972 7.972 7.842 7.883 315,682 -0.10(-1.29%)
Aug 29, 2005 7.839 7.990 7.827 7.986 684,672 +0.14(+1.82%)
Aug 26, 2005 7.817 7.869 7.777 7.843 583,887 +0.05(+0.63%)
Aug 25, 2005 7.758 7.860 7.757 7.794 883,327 +0.06(+0.81%)
Aug 24, 2005 7.980 8.052 7.732 7.732 2,297,235 -0.27(-3.33%)
Aug 23, 2005 7.933 7.999 7.889 7.998 765,050 +0.09(+1.12%)
Aug 22, 2005 7.903 7.960 7.900 7.909 745,893 -0.01(-0.08%)
Aug 19, 2005 7.941 7.942 7.881 7.915 565,146 -0.04(-0.53%)
Aug 18, 2005 7.996 7.996 7.924 7.957 816,276 -0.06(-0.70%)
Aug 17, 2005 8.004 8.046 7.924 8.014 645,108 +0.01(+0.09%)
Aug 16, 2005 8.032 8.077 7.987 8.007 601,379 -0.05(-0.64%)
Aug 15, 2005 8.093 8.106 8.010 8.058 574,725 -0.07(-0.86%)
Aug 12, 2005 8.168 8.174 8.116 8.128 478,104 -0.05(-0.56%)
Aug 11, 2005 8.115 8.188 8.100 8.174 406,055 +0.09(+1.10%)
Aug 10, 2005 8.140 8.206 8.055 8.085 861,254 +0.02(+0.19%)
Aug 09, 2005 8.003 8.077 8.002 8.069 946,630 +0.07(+0.84%)
Aug 08, 2005 8.015 8.050 7.966 8.002 553,901 -0.00(-0.05%)
Aug 05, 2005 8.116 8.123 7.980 8.005 995,357 -0.12(-1.48%)
Aug 04, 2005 8.028 8.140 7.984 8.125 1,564,252 +0.10(+1.21%)
Aug 03, 2005 8.033 8.056 7.979 8.028 1,259,397 -0.00(-0.01%)
Aug 02, 2005 7.984 8.032 7.949 8.029 1,082,815 +0.08(+0.95%)
Aug 01, 2005 7.951 7.984 7.899 7.954 748,808 +0.00(+0.02%)
Jul 29, 2005 7.951 7.983 7.897 7.953 726,735 -0.03(-0.36%)
Jul 28, 2005 7.852 8.001 7.852 7.981 1,252,734 +0.09(+1.16%)
Jul 27, 2005 7.998 8.025 7.872 7.890 1,454,721 -0.08(-1.02%)
Jul 26, 2005 7.839 8.001 7.804 7.972 2,328,053 +0.11(+1.44%)
Jul 25, 2005 7.834 7.891 7.776 7.859 1,939,072 +0.11(+1.47%)
Jul 22, 2005 7.648 7.768 7.550 7.745 2,869,877 +0.17(+2.19%)
Jul 21, 2005 7.627 7.703 7.342 7.579 4,546,159 -0.22(-2.88%)
Jul 20, 2005 7.582 7.817 7.508 7.804 1,982,802 +0.22(+2.93%)
Jul 19, 2005 7.632 7.654 7.540 7.582 2,108,991 -0.04(-0.50%)
Jul 18, 2005 7.639 7.651 7.612 7.620 1,228,579 -0.03(-0.44%)
Jul 15, 2005 7.696 7.730 7.619 7.654 1,727,507 -0.07(-0.93%)
Jul 14, 2005 7.870 7.877 7.652 7.726 1,745,832 -0.16(-2.08%)
Jul 13, 2005 7.834 7.942 7.834 7.890 2,946,924 +0.06(+0.74%)
Jul 12, 2005 7.824 7.870 7.807 7.833 2,549,614 +0.00(+0.02%)
Jul 11, 2005 7.829 7.923 7.737 7.831 1,669,618 +0.00(+0.05%)
Jul 08, 2005 7.847 7.917 7.779 7.828 2,156,469 -0.02(-0.26%)
Jul 07, 2005 8.010 8.050 7.848 7.848 2,393,439 -0.25(-3.10%)
Jul 06, 2005 8.223 8.230 8.065 8.099 762,552 -0.14(-1.65%)
Jul 05, 2005 8.178 8.272 8.142 8.235 1,066,156 +0.06(+0.73%)
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.