Skip to main content

Global Payments Inc (NY: GPN )

92.21 -1.68 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.286 5.316 5.261 5.312 942,901 +0.01(+0.27%)
Aug 30, 2004 5.340 5.340 5.292 5.297 443,472 -0.07(-1.25%)
Aug 27, 2004 5.322 5.391 5.321 5.364 476,879 +0.04(+0.67%)
Aug 26, 2004 5.292 5.340 5.285 5.328 521,142 +0.03(+0.47%)
Aug 25, 2004 5.250 5.316 5.218 5.303 625,120 +0.01(+0.14%)
Aug 24, 2004 5.313 5.326 5.278 5.296 527,406 -0.02(-0.41%)
Aug 23, 2004 5.283 5.328 5.270 5.318 651,011 +0.03(+0.66%)
Aug 20, 2004 5.256 5.283 5.243 5.283 472,703 +0.03(+0.50%)
Aug 19, 2004 5.238 5.267 5.191 5.256 943,318 -0.01(-0.11%)
Aug 18, 2004 5.173 5.262 5.151 5.262 847,274 +0.10(+1.88%)
Aug 17, 2004 5.185 5.206 5.149 5.165 610,087 -0.03(-0.60%)
Aug 16, 2004 5.072 5.197 5.072 5.197 393,362 +0.11(+2.21%)
Aug 13, 2004 5.078 5.107 5.040 5.084 1,094,065 +0.01(+0.26%)
Aug 12, 2004 5.011 5.089 4.998 5.071 1,212,241 +0.06(+1.24%)
Aug 11, 2004 5.083 5.083 4.958 5.009 1,674,087 -0.09(-1.76%)
Aug 10, 2004 5.119 5.128 5.082 5.098 698,197 -0.01(-0.21%)
Aug 09, 2004 5.149 5.169 5.094 5.109 579,604 -0.05(-0.88%)
Aug 06, 2004 5.316 5.319 5.104 5.155 1,133,318 -0.17(-3.24%)
Aug 05, 2004 5.382 5.382 5.298 5.327 569,164 -0.06(-1.18%)
Aug 04, 2004 5.400 5.400 5.376 5.391 895,714 -0.02(-0.38%)
Aug 03, 2004 5.425 5.425 5.397 5.411 786,725 -0.03(-0.53%)
Aug 02, 2004 5.454 5.454 5.376 5.440 653,516 -0.03(-0.48%)
Jul 30, 2004 5.419 5.473 5.385 5.466 651,011 +0.06(+1.13%)
Jul 29, 2004 5.376 5.430 5.353 5.405 624,285 +0.02(+0.42%)
Jul 28, 2004 5.438 5.448 5.334 5.382 509,868 -0.07(-1.25%)
Jul 27, 2004 5.334 5.473 5.334 5.450 1,241,055 +0.12(+2.18%)
Jul 26, 2004 5.436 5.483 5.298 5.334 1,056,901 -0.09(-1.57%)
Jul 23, 2004 5.514 5.514 5.394 5.419 1,132,901 -0.10(-1.82%)
Jul 22, 2004 5.386 5.543 5.349 5.520 2,320,505 +0.16(+3.06%)
Jul 21, 2004 5.496 5.586 5.316 5.356 1,601,428 -0.16(-2.82%)
Jul 20, 2004 5.442 5.516 5.431 5.511 828,901 +0.06(+1.16%)
Jul 19, 2004 5.371 5.478 5.371 5.448 1,787,670 +0.08(+1.43%)
Jul 16, 2004 5.328 5.377 5.316 5.371 1,395,978 +0.06(+1.10%)
Jul 15, 2004 5.316 5.352 5.283 5.313 785,890 +0.02(+0.34%)
Jul 14, 2004 5.302 5.362 5.274 5.295 1,082,791 -0.03(-0.58%)
Jul 13, 2004 5.388 5.406 5.301 5.326 975,890 -0.07(-1.31%)
Jul 12, 2004 5.370 5.398 5.316 5.397 1,061,912 +0.03(+0.49%)
Jul 09, 2004 5.262 5.388 5.262 5.370 1,184,681 +0.09(+1.79%)
Jul 08, 2004 5.310 5.313 5.259 5.276 1,664,901 -0.03(-0.50%)
Jul 07, 2004 5.232 5.338 5.230 5.302 1,662,813 +0.05(+1.03%)
Jul 06, 2004 5.295 5.296 5.217 5.248 1,178,417 -0.06(-1.04%)
Jul 02, 2004 5.388 5.388 5.274 5.303 987,164 -0.09(-1.58%)
Jul 01, 2004 5.391 5.399 5.346 5.388 2,625,758 -0.00(-0.04%)
Jun 30, 2004 5.522 5.527 5.389 5.391 1,260,263 -0.15(-2.72%)
Jun 29, 2004 5.405 5.547 5.405 5.541 1,191,780 +0.13(+2.41%)
Jun 28, 2004 5.406 5.467 5.381 5.411 652,263 +0.02(+0.42%)
Jun 25, 2004 5.464 5.474 5.381 5.388 1,247,318 -0.09(-1.64%)
Jun 24, 2004 5.544 5.550 5.429 5.478 1,292,835 -0.06(-1.12%)
Jun 23, 2004 5.534 5.574 5.532 5.540 948,329 -0.00(-0.06%)
Jun 22, 2004 5.490 5.558 5.440 5.544 1,127,890 +0.05(+0.98%)
Jun 21, 2004 5.565 5.591 5.474 5.490 742,461 -0.08(-1.50%)
Jun 18, 2004 5.620 5.640 5.574 5.574 406,725 -0.05(-0.83%)
Jun 17, 2004 5.595 5.620 5.550 5.620 383,340 +0.01(+0.13%)
Jun 16, 2004 5.544 5.617 5.528 5.613 795,494 +0.05(+0.93%)
Jun 15, 2004 5.546 5.589 5.514 5.562 775,032 +0.02(+0.28%)
Jun 14, 2004 5.478 5.552 5.467 5.546 957,098 +0.03(+0.63%)
Jun 10, 2004 5.581 5.586 5.504 5.511 638,901 -0.07(-1.24%)
Jun 09, 2004 5.664 5.699 5.552 5.581 879,428 -0.09(-1.63%)
Jun 08, 2004 5.676 5.682 5.608 5.673 533,670 -0.01(-0.25%)
Jun 07, 2004 5.643 5.688 5.568 5.688 631,384 +0.03(+0.59%)
Jun 04, 2004 5.679 5.685 5.644 5.654 446,813 +0.00(+0.08%)
Jun 03, 2004 5.628 5.693 5.622 5.649 1,684,945 +0.00(+0.06%)
Jun 02, 2004 5.586 5.650 5.544 5.646 741,208 +0.05(+0.96%)
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.