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 (%)
Jul 31, 2003 4.245 4.246 4.179 4.216 273,098 -0.02(-0.54%)
Jul 30, 2003 4.188 4.247 4.161 4.239 410,901 +0.06(+1.35%)
Jul 29, 2003 4.200 4.233 4.163 4.182 293,978 -0.03(-0.63%)
Jul 28, 2003 4.221 4.231 4.174 4.209 256,395 +0.00(+0.00%)
Jul 25, 2003 4.146 4.239 4.131 4.209 331,978 +0.08(+1.88%)
Jul 24, 2003 4.210 4.220 4.131 4.131 287,296 -0.07(-1.57%)
Jul 23, 2003 4.200 4.210 4.154 4.197 309,428 +0.01(+0.34%)
Jul 22, 2003 4.193 4.209 4.097 4.182 465,604 -0.01(-0.23%)
Jul 21, 2003 4.220 4.220 4.139 4.192 414,659 -0.02(-0.51%)
Jul 18, 2003 4.276 4.328 4.185 4.214 1,111,604 +0.06(+1.38%)
Jul 17, 2003 4.257 4.257 4.114 4.156 570,835 -0.11(-2.47%)
Jul 16, 2003 4.343 4.343 4.215 4.261 1,086,967 -0.08(-1.82%)
Jul 15, 2003 4.394 4.396 4.291 4.340 753,736 -0.07(-1.57%)
Jul 14, 2003 4.470 4.491 4.374 4.410 676,065 -0.05(-1.07%)
Jul 11, 2003 4.406 4.506 4.406 4.458 427,186 +0.06(+1.36%)
Jul 10, 2003 4.472 4.472 4.388 4.398 267,252 -0.09(-1.98%)
Jul 09, 2003 4.483 4.522 4.452 4.487 415,494 -0.01(-0.19%)
Jul 08, 2003 4.418 4.544 4.412 4.495 1,656,549 +0.09(+1.96%)
Jul 07, 2003 4.269 4.409 4.269 4.409 576,263 +0.16(+3.78%)
Jul 03, 2003 4.234 4.322 4.234 4.248 427,604 +0.01(+0.28%)
Jul 02, 2003 4.228 4.269 4.227 4.236 737,450 -0.00(-0.08%)
Jul 01, 2003 4.263 4.287 4.156 4.240 777,538 -0.01(-0.25%)
Jun 30, 2003 4.252 4.287 4.236 4.251 1,085,714 +0.00(+0.00%)
Jun 27, 2003 4.191 4.272 4.188 4.251 729,516 +0.07(+1.72%)
Jun 26, 2003 4.168 4.198 4.117 4.179 680,241 +0.01(+0.29%)
Jun 25, 2003 3.981 4.227 3.937 4.167 2,359,758 +0.34(+8.92%)
Jun 24, 2003 3.827 3.841 3.802 3.826 727,428 -0.00(-0.09%)
Jun 23, 2003 3.951 3.951 3.780 3.829 1,091,142 -0.13(-3.24%)
Jun 20, 2003 3.957 3.967 3.915 3.957 339,494 +0.02(+0.61%)
Jun 19, 2003 4.053 4.053 3.926 3.933 372,901 -0.12(-2.87%)
Jun 18, 2003 4.059 4.071 4.020 4.050 263,076 -0.01(-0.21%)
Jun 17, 2003 4.076 4.095 4.005 4.058 367,472 -0.01(-0.29%)
Jun 16, 2003 4.027 4.070 3.999 4.070 390,021 +0.03(+0.77%)
Jun 13, 2003 4.089 4.089 4.005 4.039 349,516 -0.07(-1.69%)
Jun 12, 2003 4.042 4.114 4.035 4.108 267,670 +0.06(+1.51%)
Jun 11, 2003 4.011 4.078 3.999 4.047 182,901 +0.03(+0.78%)
Jun 10, 2003 3.996 4.017 3.963 4.016 338,241 +0.01(+0.24%)
Jun 09, 2003 4.119 4.125 3.969 4.006 377,494 -0.13(-3.10%)
Jun 06, 2003 4.144 4.209 4.131 4.135 757,494 -0.01(-0.26%)
Jun 05, 2003 4.075 4.148 4.069 4.145 483,142 +0.07(+1.76%)
Jun 04, 2003 4.053 4.081 4.047 4.073 265,582 +0.03(+0.65%)
Jun 03, 2003 4.095 4.095 4.023 4.047 502,769 -0.06(-1.46%)
Jun 02, 2003 4.083 4.130 4.065 4.107 622,197 +0.04(+0.88%)
May 30, 2003 3.915 4.071 3.915 4.071 1,097,406 +0.17(+4.33%)
May 29, 2003 3.834 3.921 3.828 3.902 788,813 +0.07(+1.78%)
May 28, 2003 3.826 3.856 3.824 3.834 317,362 +0.02(+0.53%)
May 27, 2003 3.712 3.866 3.702 3.814 1,025,582 +0.09(+2.41%)
May 23, 2003 3.736 3.755 3.714 3.724 126,945 -0.01(-0.16%)
May 22, 2003 3.733 3.773 3.717 3.730 496,505 +0.01(+0.23%)
May 21, 2003 3.676 3.737 3.656 3.721 421,758 +0.04(+1.07%)
May 20, 2003 3.680 3.711 3.653 3.682 430,945 +0.00(+0.03%)
May 19, 2003 3.691 3.707 3.652 3.681 467,692 -0.01(-0.29%)
May 16, 2003 3.688 3.751 3.652 3.691 696,109 -0.02(-0.61%)
May 15, 2003 3.712 3.748 3.675 3.714 379,164 +0.00(+0.03%)
May 14, 2003 3.712 3.736 3.694 3.713 241,362 +0.00(+0.10%)
May 13, 2003 3.733 3.736 3.694 3.709 335,736 -0.02(-0.64%)
May 12, 2003 3.706 3.738 3.690 3.733 867,318 +0.02(+0.58%)
May 09, 2003 3.688 3.741 3.664 3.712 326,131 +0.02(+0.49%)
May 08, 2003 3.671 3.712 3.662 3.694 663,956 +0.02(+0.62%)
May 07, 2003 3.700 3.718 3.669 3.671 607,582 -0.07(-1.83%)
May 06, 2003 3.706 3.762 3.706 3.739 519,890 +0.04(+1.07%)
May 05, 2003 3.666 3.718 3.644 3.700 601,318 +0.06(+1.58%)
May 02, 2003 3.626 3.648 3.598 3.642 1,002,197 +0.02(+0.46%)
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.