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 (%)
Oct 31, 2005 20.55 20.88 20.22 20.52 2,474,833 +10.24(+99.65%)
Oct 28, 2005 10.06 10.29 10.06 10.28 1,812,900 +0.25(+2.49%)
Oct 27, 2005 10.06 10.11 9.914 10.03 1,552,721 -0.01(-0.11%)
Oct 26, 2005 10.13 10.23 9.991 10.04 1,677,173 -0.04(-0.39%)
Oct 25, 2005 10.17 10.17 10.04 10.08 1,551,051 -0.00(-0.05%)
Oct 24, 2005 9.985 10.10 9.985 10.08 1,941,528 +0.04(+0.38%)
Oct 21, 2005 10.02 10.17 9.988 10.04 1,660,886 +0.03(+0.30%)
Oct 20, 2005 10.18 10.37 10.00 10.02 3,119,225 -0.13(-1.30%)
Oct 19, 2005 9.845 10.18 9.845 10.15 2,095,631 +0.30(+3.06%)
Oct 18, 2005 9.817 9.926 9.798 9.845 2,591,767 +0.03(+0.28%)
Oct 17, 2005 9.778 9.841 9.740 9.817 1,359,780 +0.06(+0.65%)
Oct 14, 2005 9.614 9.846 9.572 9.754 2,584,250 +0.14(+1.47%)
Oct 13, 2005 9.717 9.806 9.591 9.613 1,781,161 -0.10(-1.07%)
Oct 12, 2005 9.748 9.899 9.687 9.717 3,491,744 -0.03(-0.32%)
Oct 11, 2005 9.758 9.896 9.662 9.748 2,714,966 +0.04(+0.46%)
Oct 10, 2005 9.580 9.827 9.537 9.704 2,750,046 +0.12(+1.29%)
Oct 07, 2005 9.430 9.590 9.430 9.580 2,175,397 +0.12(+1.29%)
Oct 06, 2005 9.398 9.591 9.374 9.458 3,234,489 +0.05(+0.55%)
Oct 05, 2005 9.683 9.683 9.407 9.407 1,732,717 -0.26(-2.70%)
Oct 04, 2005 9.780 10.07 9.649 9.668 5,100,845 +0.00(+0.05%)
Oct 03, 2005 9.305 9.704 9.268 9.663 3,033,194 +0.36(+3.85%)
Sep 30, 2005 9.238 9.333 9.210 9.305 1,437,457 +0.07(+0.73%)
Sep 29, 2005 9.339 9.340 9.177 9.238 3,258,293 -0.11(-1.14%)
Sep 28, 2005 9.303 9.366 9.238 9.345 1,459,591 +0.07(+0.77%)
Sep 27, 2005 9.315 9.436 9.221 9.273 2,659,004 -0.06(-0.68%)
Sep 26, 2005 9.099 9.363 8.995 9.336 3,718,931 +0.23(+2.56%)
Sep 23, 2005 9.104 9.239 8.471 9.103 9,273,315 +1.02(+12.62%)
Sep 22, 2005 8.169 8.190 8.081 8.083 1,274,585 -0.06(-0.69%)
Sep 21, 2005 8.225 8.273 8.139 8.139 1,216,953 -0.08(-1.00%)
Sep 20, 2005 8.297 8.327 8.205 8.222 1,378,573 -0.10(-1.19%)
Sep 19, 2005 8.249 8.377 8.207 8.321 732,092 +0.05(+0.55%)
Sep 16, 2005 8.327 8.363 8.231 8.275 999,789 -0.03(-0.42%)
Sep 15, 2005 8.225 8.401 8.208 8.310 1,004,382 +0.09(+1.15%)
Sep 14, 2005 8.278 8.388 8.182 8.216 618,499 -0.06(-0.74%)
Sep 13, 2005 8.339 8.394 8.259 8.277 827,728 -0.03(-0.39%)
Sep 12, 2005 8.411 8.571 8.309 8.309 1,891,413 +0.03(+0.39%)
Sep 09, 2005 7.780 8.278 7.780 8.277 3,085,815 +0.49(+6.35%)
Sep 08, 2005 7.799 7.812 7.737 7.782 904,153 -0.02(-0.21%)
Sep 07, 2005 7.866 7.866 7.743 7.799 699,518 -0.07(-0.85%)
Sep 06, 2005 7.832 7.907 7.819 7.866 428,481 +0.03(+0.43%)
Sep 02, 2005 7.884 7.911 7.793 7.832 383,795 -0.02(-0.27%)
Sep 01, 2005 7.864 7.935 7.732 7.854 1,037,792 -0.02(-0.27%)
Aug 31, 2005 7.920 7.938 7.779 7.876 1,442,051 +0.01(+0.18%)
Aug 30, 2005 7.950 7.950 7.820 7.861 316,558 -0.10(-1.29%)
Aug 29, 2005 7.817 7.968 7.805 7.964 686,571 +0.14(+1.82%)
Aug 26, 2005 7.795 7.847 7.756 7.822 585,507 +0.05(+0.63%)
Aug 25, 2005 7.737 7.838 7.735 7.773 885,778 +0.06(+0.81%)
Aug 24, 2005 7.958 8.030 7.710 7.710 2,303,607 -0.27(-3.33%)
Aug 23, 2005 7.911 7.977 7.867 7.976 767,173 +0.09(+1.12%)
Aug 22, 2005 7.882 7.938 7.878 7.888 747,962 -0.01(-0.08%)
Aug 19, 2005 7.919 7.920 7.859 7.893 566,714 -0.04(-0.53%)
Aug 18, 2005 7.974 7.974 7.902 7.935 818,540 -0.06(-0.70%)
Aug 17, 2005 7.982 8.024 7.902 7.992 646,897 +0.01(+0.09%)
Aug 16, 2005 8.010 8.055 7.965 7.984 603,047 -0.05(-0.64%)
Aug 15, 2005 8.071 8.084 7.988 8.036 576,319 -0.07(-0.86%)
Aug 12, 2005 8.145 8.151 8.093 8.105 479,431 -0.05(-0.56%)
Aug 11, 2005 8.092 8.165 8.078 8.151 407,182 +0.09(+1.10%)
Aug 10, 2005 8.117 8.183 8.032 8.062 863,644 +0.02(+0.19%)
Aug 09, 2005 7.981 8.055 7.980 8.047 949,256 +0.07(+0.84%)
Aug 08, 2005 7.993 8.028 7.944 7.980 555,438 -0.00(-0.04%)
Aug 05, 2005 8.093 8.101 7.958 7.983 998,118 -0.12(-1.48%)
Aug 04, 2005 8.006 8.117 7.962 8.103 1,568,591 +0.10(+1.21%)
Aug 03, 2005 8.011 8.034 7.957 8.006 1,262,891 -0.00(-0.01%)
Aug 02, 2005 7.962 8.010 7.927 8.007 1,085,819 +0.08(+0.95%)
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.