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

Global Payments Inc (NY: GPN )

112.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 30, 2004 5.596 5.614 5.560 5.584 774,050 -0.03(-0.49%)
Jan 29, 2004 5.635 5.665 5.603 5.611 883,142 -0.02(-0.43%)
Jan 28, 2004 5.686 5.727 5.629 5.635 515,062 -0.07(-1.20%)
Jan 27, 2004 5.838 5.838 5.704 5.704 391,813 -0.13(-2.16%)
Jan 26, 2004 5.781 5.832 5.706 5.830 324,360 +0.04(+0.75%)
Jan 23, 2004 5.776 5.794 5.752 5.787 430,120 +0.02(+0.40%)
Jan 22, 2004 5.746 5.794 5.704 5.764 698,685 +0.06(+1.01%)
Jan 21, 2004 5.776 5.778 5.687 5.706 730,747 -0.12(-2.02%)
Jan 20, 2004 5.866 5.878 5.781 5.824 817,770 -0.04(-0.61%)
Jan 16, 2004 5.932 5.950 5.860 5.860 562,945 -0.07(-1.23%)
Jan 15, 2004 6.026 6.027 5.930 5.933 520,475 -0.11(-1.79%)
Jan 14, 2004 5.898 6.041 5.896 6.041 734,910 +0.17(+2.90%)
Jan 13, 2004 5.864 5.892 5.800 5.871 476,338 +0.02(+0.39%)
Jan 12, 2004 5.878 5.897 5.812 5.848 585,014 -0.04(-0.71%)
Jan 09, 2004 5.868 5.951 5.850 5.890 589,177 +0.03(+0.47%)
Jan 08, 2004 5.886 5.898 5.841 5.862 286,053 -0.03(-0.49%)
Jan 07, 2004 5.938 5.938 5.886 5.891 366,414 -0.06(-1.09%)
Jan 06, 2004 5.896 6.015 5.890 5.956 1,014,718 +0.11(+1.89%)
Jan 05, 2004 5.726 5.846 5.710 5.846 839,005 +0.14(+2.42%)
Jan 02, 2004 5.644 5.718 5.641 5.708 1,029,291 +0.05(+0.87%)
Dec 31, 2003 5.726 5.734 5.645 5.658 357,254 -0.06(-0.97%)
Dec 30, 2003 5.734 5.777 5.693 5.714 704,098 -0.03(-0.50%)
Dec 29, 2003 5.602 5.752 5.602 5.742 694,521 +0.12(+2.18%)
Dec 26, 2003 5.644 5.644 5.581 5.620 168,633 -0.04(-0.66%)
Dec 24, 2003 5.662 5.684 5.622 5.657 172,797 -0.00(-0.08%)
Dec 23, 2003 5.497 5.667 5.489 5.662 1,040,117 +0.19(+3.40%)
Dec 22, 2003 5.550 5.551 5.434 5.476 893,135 -0.07(-1.34%)
Dec 19, 2003 5.611 5.644 5.536 5.550 856,077 -0.06(-1.11%)
Dec 18, 2003 5.590 5.625 5.567 5.613 548,788 +0.01(+0.11%)
Dec 17, 2003 5.608 5.638 5.596 5.607 793,620 +0.02(+0.34%)
Dec 16, 2003 5.658 5.658 5.587 5.587 704,931 -0.09(-1.65%)
Dec 15, 2003 5.751 5.776 5.680 5.681 625,819 -0.02(-0.34%)
Dec 12, 2003 5.679 5.723 5.675 5.700 1,124,642 +0.02(+0.27%)
Dec 11, 2003 5.539 5.690 5.525 5.685 781,545 +0.15(+2.62%)
Dec 10, 2003 5.580 5.662 5.531 5.539 653,300 -0.04(-0.73%)
Dec 09, 2003 5.538 5.595 5.538 5.580 637,894 +0.03(+0.63%)
Dec 08, 2003 5.500 5.542 5.500 5.545 354,339 +0.05(+0.85%)
Dec 05, 2003 5.518 5.575 5.502 5.499 294,380 -0.03(-0.63%)
Dec 04, 2003 5.493 5.538 5.476 5.533 656,214 +0.05(+0.83%)
Dec 03, 2003 5.537 5.584 5.488 5.488 495,908 -0.03(-0.57%)
Dec 02, 2003 5.524 5.590 5.518 5.519 696,603 -0.00(-0.09%)
Dec 01, 2003 5.464 5.532 5.464 5.524 371,411 +0.07(+1.32%)
Nov 28, 2003 5.415 5.464 5.409 5.452 338,933 +0.04(+0.71%)
Nov 26, 2003 5.410 5.423 5.366 5.413 497,990 +0.04(+0.81%)
Nov 25, 2003 5.320 5.365 5.320 5.370 557,532 +0.06(+1.18%)
Nov 24, 2003 5.248 5.324 5.239 5.308 674,535 +0.08(+1.49%)
Nov 21, 2003 5.263 5.266 5.215 5.230 437,199 -0.01(-0.23%)
Nov 20, 2003 5.174 5.296 5.148 5.242 1,256,218 +0.09(+1.68%)
Nov 19, 2003 5.262 5.262 5.091 5.155 1,356,982 -0.12(-2.37%)
Nov 18, 2003 5.377 5.380 5.274 5.280 458,850 -0.06(-1.08%)
Nov 17, 2003 5.380 5.428 5.338 5.338 633,314 -0.09(-1.66%)
Nov 14, 2003 5.404 5.482 5.404 5.428 1,042,199 +0.05(+1.01%)
Nov 13, 2003 5.404 5.434 5.303 5.374 2,017,361 +0.16(+3.04%)
Nov 12, 2003 5.016 5.214 5.016 5.215 532,966 +0.21(+4.27%)
Nov 11, 2003 5.007 5.037 4.980 5.001 298,544 +0.00(+0.00%)
Nov 10, 2003 5.125 5.125 4.977 5.001 660,795 -0.11(-2.23%)
Nov 07, 2003 5.087 5.159 5.087 5.116 353,923 +0.03(+0.69%)
Nov 06, 2003 5.079 5.088 5.045 5.081 708,678 -0.01(-0.24%)
Nov 05, 2003 5.015 5.110 4.977 5.093 491,744 +0.05(+0.98%)
Nov 04, 2003 5.015 5.059 5.015 5.043 482,168 +0.01(+0.29%)
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.