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

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2004 5.580 5.598 5.544 5.568 776,285 -0.03(-0.49%)
Jan 29, 2004 5.619 5.649 5.587 5.595 885,692 -0.02(-0.43%)
Jan 28, 2004 5.670 5.710 5.613 5.619 516,549 -0.07(-1.20%)
Jan 27, 2004 5.822 5.822 5.688 5.688 392,945 -0.13(-2.16%)
Jan 26, 2004 5.764 5.816 5.690 5.813 325,296 +0.04(+0.75%)
Jan 23, 2004 5.759 5.777 5.735 5.770 431,362 +0.02(+0.40%)
Jan 22, 2004 5.729 5.777 5.688 5.747 700,703 +0.06(+1.01%)
Jan 21, 2004 5.759 5.762 5.671 5.690 732,857 -0.12(-2.02%)
Jan 20, 2004 5.849 5.861 5.764 5.807 820,131 -0.04(-0.61%)
Jan 16, 2004 5.915 5.933 5.843 5.843 564,571 -0.07(-1.23%)
Jan 15, 2004 6.008 6.010 5.913 5.916 521,978 -0.11(-1.79%)
Jan 14, 2004 5.881 6.024 5.879 6.024 737,032 +0.17(+2.90%)
Jan 13, 2004 5.847 5.875 5.783 5.854 477,714 +0.02(+0.39%)
Jan 12, 2004 5.861 5.880 5.795 5.831 586,703 -0.04(-0.71%)
Jan 09, 2004 5.852 5.934 5.834 5.873 590,879 +0.03(+0.47%)
Jan 08, 2004 5.870 5.881 5.824 5.846 286,879 -0.03(-0.49%)
Jan 07, 2004 5.921 5.921 5.870 5.874 367,472 -0.06(-1.09%)
Jan 06, 2004 5.879 5.998 5.873 5.939 1,017,648 +0.11(+1.89%)
Jan 05, 2004 5.709 5.829 5.693 5.829 841,428 +0.14(+2.42%)
Jan 02, 2004 5.628 5.702 5.625 5.691 1,032,263 +0.05(+0.87%)
Dec 31, 2003 5.709 5.717 5.629 5.642 358,285 -0.06(-0.97%)
Dec 30, 2003 5.717 5.761 5.677 5.697 706,131 -0.03(-0.50%)
Dec 29, 2003 5.586 5.735 5.586 5.726 696,527 +0.12(+2.18%)
Dec 26, 2003 5.628 5.628 5.565 5.604 169,120 -0.04(-0.66%)
Dec 24, 2003 5.646 5.667 5.606 5.641 173,296 -0.00(-0.08%)
Dec 23, 2003 5.482 5.650 5.473 5.646 1,043,120 +0.19(+3.40%)
Dec 22, 2003 5.534 5.535 5.418 5.460 895,714 -0.07(-1.34%)
Dec 19, 2003 5.595 5.628 5.520 5.534 858,549 -0.06(-1.11%)
Dec 18, 2003 5.574 5.608 5.551 5.596 550,373 +0.01(+0.11%)
Dec 17, 2003 5.592 5.622 5.580 5.591 795,912 +0.02(+0.34%)
Dec 16, 2003 5.642 5.642 5.571 5.571 706,967 -0.09(-1.65%)
Dec 15, 2003 5.734 5.759 5.664 5.665 627,626 -0.02(-0.34%)
Dec 12, 2003 5.662 5.707 5.659 5.684 1,127,890 +0.02(+0.27%)
Dec 11, 2003 5.523 5.673 5.509 5.668 783,802 +0.14(+2.62%)
Dec 10, 2003 5.564 5.646 5.515 5.523 655,186 -0.04(-0.73%)
Dec 09, 2003 5.522 5.579 5.522 5.564 639,736 +0.03(+0.63%)
Dec 08, 2003 5.484 5.526 5.484 5.529 355,362 +0.05(+0.85%)
Dec 05, 2003 5.502 5.559 5.486 5.483 295,230 -0.03(-0.63%)
Dec 04, 2003 5.477 5.522 5.460 5.517 658,109 +0.05(+0.83%)
Dec 03, 2003 5.521 5.568 5.472 5.472 497,340 -0.03(-0.57%)
Dec 02, 2003 5.508 5.574 5.502 5.503 698,615 -0.00(-0.09%)
Dec 01, 2003 5.448 5.516 5.448 5.508 372,483 +0.07(+1.32%)
Nov 28, 2003 5.399 5.448 5.393 5.436 339,912 +0.04(+0.71%)
Nov 26, 2003 5.394 5.407 5.351 5.398 499,428 +0.04(+0.81%)
Nov 25, 2003 5.304 5.350 5.304 5.355 559,142 +0.06(+1.18%)
Nov 24, 2003 5.232 5.309 5.224 5.292 676,483 +0.08(+1.49%)
Nov 21, 2003 5.248 5.250 5.200 5.215 438,461 -0.01(-0.23%)
Nov 20, 2003 5.159 5.280 5.133 5.227 1,259,846 +0.09(+1.68%)
Nov 19, 2003 5.247 5.247 5.077 5.140 1,360,901 -0.12(-2.37%)
Nov 18, 2003 5.362 5.364 5.259 5.265 460,175 -0.06(-1.08%)
Nov 17, 2003 5.364 5.412 5.322 5.322 635,142 -0.09(-1.66%)
Nov 14, 2003 5.388 5.466 5.388 5.412 1,045,208 +0.05(+1.01%)
Nov 13, 2003 5.388 5.418 5.288 5.358 2,023,186 +0.16(+3.04%)
Nov 12, 2003 5.001 5.199 5.001 5.200 534,505 +0.21(+4.27%)
Nov 11, 2003 4.993 5.023 4.965 4.987 299,406 +0.00(+0.00%)
Nov 10, 2003 5.110 5.110 4.963 4.987 662,703 -0.11(-2.23%)
Nov 07, 2003 5.072 5.144 5.072 5.101 354,945 +0.03(+0.69%)
Nov 06, 2003 5.065 5.073 5.030 5.066 710,725 -0.01(-0.24%)
Nov 05, 2003 5.000 5.095 4.963 5.078 493,164 +0.05(+0.98%)
Nov 04, 2003 5.000 5.045 5.000 5.029 483,560 +0.01(+0.29%)
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.