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 (%)
Nov 28, 2003 5.398 5.447 5.392 5.436 339,945 +0.04(+0.71%)
Nov 26, 2003 5.394 5.407 5.351 5.397 499,476 +0.04(+0.80%)
Nov 25, 2003 5.304 5.349 5.304 5.354 559,197 +0.06(+1.18%)
Nov 24, 2003 5.232 5.309 5.224 5.292 676,549 +0.08(+1.49%)
Nov 21, 2003 5.248 5.250 5.200 5.214 438,504 -0.01(-0.23%)
Nov 20, 2003 5.159 5.280 5.133 5.226 1,259,968 +0.09(+1.68%)
Nov 19, 2003 5.246 5.246 5.076 5.140 1,361,032 -0.12(-2.37%)
Nov 18, 2003 5.361 5.364 5.258 5.264 460,220 -0.06(-1.08%)
Nov 17, 2003 5.364 5.412 5.322 5.322 635,204 -0.09(-1.66%)
Nov 14, 2003 5.388 5.465 5.388 5.412 1,045,310 +0.05(+1.01%)
Nov 13, 2003 5.388 5.418 5.287 5.358 2,023,382 +0.16(+3.04%)
Nov 12, 2003 5.001 5.198 5.001 5.200 534,557 +0.21(+4.27%)
Nov 11, 2003 4.993 5.022 4.965 4.987 299,435 +0.00(+0.00%)
Nov 10, 2003 5.110 5.110 4.963 4.987 662,767 -0.11(-2.23%)
Nov 07, 2003 5.072 5.143 5.072 5.100 354,979 +0.03(+0.69%)
Nov 06, 2003 5.064 5.073 5.030 5.066 710,794 -0.01(-0.24%)
Nov 05, 2003 5.000 5.094 4.963 5.078 493,212 +0.05(+0.98%)
Nov 04, 2003 5.000 5.044 5.000 5.028 483,607 +0.01(+0.29%)
Nov 03, 2003 4.997 5.037 4.993 5.014 510,752 +0.03(+0.55%)
Oct 31, 2003 4.973 4.991 4.960 4.987 665,273 +0.03(+0.58%)
Oct 30, 2003 4.879 4.923 4.879 4.958 610,982 +0.07(+1.52%)
Oct 29, 2003 4.777 4.897 4.772 4.884 774,690 +0.10(+2.03%)
Oct 28, 2003 4.668 4.788 4.668 4.787 679,054 +0.12(+2.67%)
Oct 27, 2003 4.681 4.687 4.619 4.662 512,840 +0.00(+0.10%)
Oct 24, 2003 4.623 4.691 4.601 4.657 1,120,482 +0.02(+0.49%)
Oct 23, 2003 4.538 4.653 4.529 4.635 1,105,865 +0.08(+1.87%)
Oct 22, 2003 4.565 4.565 4.505 4.550 693,253 -0.03(-0.60%)
Oct 21, 2003 4.587 4.587 4.545 4.577 527,875 +0.01(+0.21%)
Oct 20, 2003 4.577 4.577 4.533 4.568 561,702 +0.02(+0.47%)
Oct 17, 2003 4.651 4.651 4.527 4.546 831,069 -0.10(-2.21%)
Oct 16, 2003 4.619 4.626 4.615 4.649 404,676 +0.01(+0.23%)
Oct 15, 2003 4.669 4.669 4.599 4.638 468,572 -0.02(-0.51%)
Oct 14, 2003 4.723 4.723 4.650 4.662 514,511 -0.08(-1.59%)
Oct 13, 2003 4.714 4.740 4.709 4.738 276,883 +0.02(+0.51%)
Oct 10, 2003 4.697 4.711 4.692 4.714 262,684 +0.03(+0.59%)
Oct 09, 2003 4.745 4.776 4.685 4.686 701,188 -0.02(-0.51%)
Oct 08, 2003 4.755 4.758 4.679 4.710 506,994 -0.04(-0.81%)
Oct 07, 2003 4.735 4.778 4.723 4.748 508,247 -0.01(-0.20%)
Oct 06, 2003 4.655 4.758 4.655 4.758 835,663 +0.12(+2.66%)
Oct 03, 2003 4.639 4.655 4.609 4.635 572,978 +0.03(+0.57%)
Oct 02, 2003 4.552 4.609 4.547 4.608 1,450,404 +0.11(+2.39%)
Oct 01, 2003 4.436 4.500 4.420 4.500 1,677,173 +0.19(+4.42%)
Sep 30, 2003 4.358 4.406 4.310 4.310 827,310 -0.03(-0.69%)
Sep 29, 2003 4.400 4.462 4.340 4.340 1,113,800 -0.01(-0.28%)
Sep 26, 2003 4.454 4.461 4.352 4.352 984,754 -0.08(-1.89%)
Sep 25, 2003 4.483 4.483 4.436 4.436 1,875,126 -0.04(-0.80%)
Sep 24, 2003 4.534 4.546 4.472 4.472 1,295,466 -0.06(-1.32%)
Sep 23, 2003 4.589 4.639 4.532 4.532 941,321 -0.06(-1.25%)
Sep 22, 2003 4.562 4.623 4.550 4.589 594,277 +0.03(+0.66%)
Sep 19, 2003 4.556 4.650 4.556 4.559 632,281 +0.00(+0.03%)
Sep 18, 2003 4.663 4.675 4.550 4.558 1,720,188 -0.11(-2.26%)
Sep 17, 2003 4.547 4.735 4.547 4.663 1,509,706 +0.10(+2.12%)
Sep 16, 2003 4.502 4.566 4.475 4.566 803,506 +0.06(+1.27%)
Sep 15, 2003 4.490 4.515 4.474 4.509 389,224 +0.01(+0.24%)
Sep 12, 2003 4.478 4.506 4.448 4.498 894,548 +0.00(+0.05%)
Sep 11, 2003 4.508 4.508 4.448 4.496 1,386,925 +0.00(+0.08%)
Sep 10, 2003 4.514 4.515 4.490 4.492 1,070,367 -0.02(-0.48%)
Sep 09, 2003 4.502 4.544 4.490 4.514 849,444 +0.01(+0.32%)
Sep 08, 2003 4.490 4.538 4.479 4.499 919,187 -0.02(-0.45%)
Sep 05, 2003 4.504 4.526 4.465 4.520 488,618 +0.02(+0.35%)
Sep 04, 2003 4.579 4.582 4.484 4.504 376,695 -0.08(-1.65%)
Sep 03, 2003 4.556 4.601 4.550 4.579 316,975 +0.01(+0.26%)
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.