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

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
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 (%)
Aug 31, 2004 5.286 5.316 5.261 5.311 942,992 +0.01(+0.27%)
Aug 30, 2004 5.340 5.340 5.292 5.297 443,515 -0.07(-1.25%)
Aug 27, 2004 5.322 5.390 5.321 5.364 476,925 +0.04(+0.67%)
Aug 26, 2004 5.292 5.340 5.285 5.328 521,193 +0.03(+0.47%)
Aug 25, 2004 5.250 5.316 5.218 5.303 625,181 +0.01(+0.14%)
Aug 24, 2004 5.312 5.325 5.277 5.295 527,457 -0.02(-0.41%)
Aug 23, 2004 5.282 5.328 5.269 5.317 651,074 +0.03(+0.66%)
Aug 20, 2004 5.256 5.282 5.243 5.282 472,749 +0.03(+0.50%)
Aug 19, 2004 5.238 5.267 5.190 5.256 943,410 -0.01(-0.11%)
Aug 18, 2004 5.172 5.262 5.151 5.262 847,356 +0.10(+1.88%)
Aug 17, 2004 5.184 5.206 5.148 5.165 610,147 -0.03(-0.60%)
Aug 16, 2004 5.072 5.196 5.072 5.196 393,400 +0.11(+2.21%)
Aug 13, 2004 5.078 5.106 5.039 5.084 1,094,171 +0.01(+0.26%)
Aug 12, 2004 5.011 5.088 4.997 5.070 1,212,359 +0.06(+1.24%)
Aug 11, 2004 5.082 5.082 4.958 5.008 1,674,250 -0.09(-1.76%)
Aug 10, 2004 5.118 5.128 5.081 5.098 698,265 -0.01(-0.21%)
Aug 09, 2004 5.148 5.169 5.093 5.109 579,660 -0.05(-0.88%)
Aug 06, 2004 5.316 5.318 5.104 5.154 1,133,428 -0.17(-3.24%)
Aug 05, 2004 5.382 5.382 5.298 5.327 569,219 -0.06(-1.18%)
Aug 04, 2004 5.400 5.400 5.376 5.390 895,801 -0.02(-0.38%)
Aug 03, 2004 5.425 5.425 5.396 5.410 786,801 -0.03(-0.53%)
Aug 02, 2004 5.453 5.453 5.376 5.439 653,579 -0.03(-0.48%)
Jul 30, 2004 5.419 5.473 5.384 5.465 651,074 +0.06(+1.13%)
Jul 29, 2004 5.376 5.430 5.353 5.404 624,346 +0.02(+0.42%)
Jul 28, 2004 5.438 5.447 5.334 5.382 509,917 -0.07(-1.25%)
Jul 27, 2004 5.334 5.473 5.334 5.450 1,241,175 +0.12(+2.18%)
Jul 26, 2004 5.436 5.482 5.298 5.334 1,057,003 -0.08(-1.57%)
Jul 23, 2004 5.513 5.513 5.394 5.419 1,133,010 -0.10(-1.82%)
Jul 22, 2004 5.385 5.542 5.348 5.519 2,320,730 +0.16(+3.06%)
Jul 21, 2004 5.495 5.585 5.316 5.355 1,601,583 -0.16(-2.82%)
Jul 20, 2004 5.442 5.516 5.431 5.511 828,981 +0.06(+1.16%)
Jul 19, 2004 5.371 5.477 5.371 5.447 1,787,843 +0.08(+1.43%)
Jul 16, 2004 5.328 5.377 5.316 5.371 1,396,113 +0.06(+1.10%)
Jul 15, 2004 5.316 5.352 5.282 5.312 785,966 +0.02(+0.34%)
Jul 14, 2004 5.301 5.361 5.274 5.294 1,082,896 -0.03(-0.58%)
Jul 13, 2004 5.388 5.406 5.300 5.325 975,984 -0.07(-1.31%)
Jul 12, 2004 5.370 5.397 5.316 5.396 1,062,014 +0.03(+0.49%)
Jul 09, 2004 5.262 5.388 5.262 5.370 1,184,796 +0.09(+1.79%)
Jul 08, 2004 5.310 5.312 5.258 5.275 1,665,062 -0.03(-0.50%)
Jul 07, 2004 5.232 5.337 5.230 5.301 1,662,974 +0.05(+1.03%)
Jul 06, 2004 5.294 5.295 5.216 5.248 1,178,531 -0.06(-1.04%)
Jul 02, 2004 5.388 5.388 5.274 5.303 987,260 -0.09(-1.58%)
Jul 01, 2004 5.390 5.398 5.346 5.388 2,626,012 -0.00(-0.04%)
Jun 30, 2004 5.522 5.527 5.389 5.390 1,260,385 -0.15(-2.72%)
Jun 29, 2004 5.404 5.547 5.404 5.541 1,191,895 +0.13(+2.41%)
Jun 28, 2004 5.406 5.467 5.380 5.410 652,326 +0.02(+0.42%)
Jun 25, 2004 5.463 5.474 5.380 5.388 1,247,439 -0.09(-1.64%)
Jun 24, 2004 5.543 5.549 5.428 5.477 1,292,960 -0.06(-1.12%)
Jun 23, 2004 5.534 5.573 5.531 5.540 948,421 -0.00(-0.06%)
Jun 22, 2004 5.489 5.558 5.439 5.543 1,127,999 +0.05(+0.98%)
Jun 21, 2004 5.565 5.590 5.474 5.489 742,533 -0.08(-1.50%)
Jun 18, 2004 5.620 5.639 5.573 5.573 406,764 -0.05(-0.83%)
Jun 17, 2004 5.595 5.620 5.549 5.620 383,377 +0.01(+0.13%)
Jun 16, 2004 5.543 5.616 5.528 5.613 795,571 +0.05(+0.93%)
Jun 15, 2004 5.546 5.589 5.513 5.561 775,108 +0.02(+0.28%)
Jun 14, 2004 5.477 5.552 5.467 5.546 957,191 +0.03(+0.63%)
Jun 10, 2004 5.580 5.585 5.504 5.511 638,962 -0.07(-1.24%)
Jun 09, 2004 5.663 5.699 5.552 5.580 879,513 -0.09(-1.63%)
Jun 08, 2004 5.675 5.681 5.608 5.673 533,722 -0.01(-0.25%)
Jun 07, 2004 5.643 5.687 5.567 5.687 631,445 +0.03(+0.59%)
Jun 04, 2004 5.679 5.685 5.644 5.653 446,856 +0.00(+0.08%)
Jun 03, 2004 5.627 5.693 5.621 5.649 1,685,108 +0.00(+0.06%)
Jun 02, 2004 5.585 5.650 5.543 5.645 741,280 +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.