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

Global Payments Inc (NY: GPN )

110.69 -2.28 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 5.725 5.733 5.645 5.658 357,288 -0.06(-0.97%)
Dec 30, 2003 5.733 5.777 5.693 5.713 704,166 -0.03(-0.50%)
Dec 29, 2003 5.601 5.751 5.601 5.742 694,589 +0.12(+2.18%)
Dec 26, 2003 5.643 5.643 5.581 5.619 168,650 -0.04(-0.66%)
Dec 24, 2003 5.661 5.683 5.622 5.657 172,814 -0.00(-0.08%)
Dec 23, 2003 5.497 5.666 5.488 5.661 1,040,218 +0.19(+3.40%)
Dec 22, 2003 5.550 5.551 5.433 5.475 893,221 -0.07(-1.34%)
Dec 19, 2003 5.611 5.643 5.535 5.550 856,160 -0.06(-1.11%)
Dec 18, 2003 5.589 5.624 5.566 5.612 548,842 +0.01(+0.11%)
Dec 17, 2003 5.607 5.637 5.595 5.606 793,697 +0.02(+0.34%)
Dec 16, 2003 5.658 5.658 5.587 5.587 704,999 -0.09(-1.65%)
Dec 15, 2003 5.750 5.775 5.679 5.681 625,879 -0.02(-0.34%)
Dec 12, 2003 5.678 5.723 5.675 5.700 1,124,751 +0.02(+0.27%)
Dec 11, 2003 5.539 5.689 5.524 5.684 781,621 +0.15(+2.62%)
Dec 10, 2003 5.580 5.661 5.530 5.539 653,363 -0.04(-0.73%)
Dec 09, 2003 5.538 5.594 5.538 5.580 637,956 +0.03(+0.63%)
Dec 08, 2003 5.499 5.541 5.499 5.545 354,373 +0.05(+0.85%)
Dec 05, 2003 5.517 5.575 5.502 5.498 294,409 -0.03(-0.63%)
Dec 04, 2003 5.492 5.538 5.475 5.533 656,278 +0.05(+0.83%)
Dec 03, 2003 5.536 5.583 5.487 5.487 495,956 -0.03(-0.57%)
Dec 02, 2003 5.523 5.589 5.517 5.518 696,671 -0.00(-0.09%)
Dec 01, 2003 5.463 5.532 5.463 5.523 371,446 +0.07(+1.32%)
Nov 28, 2003 5.414 5.463 5.408 5.451 338,966 +0.04(+0.71%)
Nov 26, 2003 5.409 5.422 5.366 5.413 498,038 +0.04(+0.81%)
Nov 25, 2003 5.319 5.365 5.319 5.370 557,586 +0.06(+1.18%)
Nov 24, 2003 5.247 5.324 5.239 5.307 674,601 +0.08(+1.49%)
Nov 21, 2003 5.263 5.265 5.215 5.229 437,241 -0.01(-0.23%)
Nov 20, 2003 5.174 5.295 5.147 5.241 1,256,340 +0.09(+1.68%)
Nov 19, 2003 5.262 5.262 5.091 5.155 1,357,114 -0.12(-2.37%)
Nov 18, 2003 5.377 5.379 5.274 5.280 458,895 -0.06(-1.08%)
Nov 17, 2003 5.379 5.427 5.337 5.337 633,375 -0.09(-1.66%)
Nov 14, 2003 5.403 5.481 5.403 5.427 1,042,300 +0.05(+1.01%)
Nov 13, 2003 5.403 5.433 5.302 5.373 2,017,556 +0.16(+3.04%)
Nov 12, 2003 5.015 5.213 5.015 5.215 533,018 +0.21(+4.27%)
Nov 11, 2003 5.007 5.037 4.979 5.001 298,573 +0.00(+0.00%)
Nov 10, 2003 5.125 5.125 4.977 5.001 660,859 -0.11(-2.23%)
Nov 07, 2003 5.086 5.158 5.086 5.115 353,957 +0.03(+0.69%)
Nov 06, 2003 5.079 5.087 5.044 5.080 708,747 -0.01(-0.24%)
Nov 05, 2003 5.014 5.109 4.977 5.092 491,792 +0.05(+0.98%)
Nov 04, 2003 5.014 5.059 5.014 5.043 482,214 +0.01(+0.29%)
Nov 03, 2003 5.012 5.051 5.007 5.029 509,282 +0.03(+0.55%)
Oct 31, 2003 4.988 5.006 4.975 5.001 663,357 +0.03(+0.58%)
Oct 30, 2003 4.893 4.937 4.893 4.972 609,223 +0.07(+1.52%)
Oct 29, 2003 4.791 4.911 4.786 4.898 772,459 +0.10(+2.03%)
Oct 28, 2003 4.682 4.802 4.682 4.800 677,099 +0.12(+2.67%)
Oct 27, 2003 4.695 4.701 4.632 4.676 511,364 +0.00(+0.10%)
Oct 24, 2003 4.636 4.704 4.614 4.671 1,117,255 +0.02(+0.49%)
Oct 23, 2003 4.551 4.666 4.542 4.648 1,102,681 +0.09(+1.87%)
Oct 22, 2003 4.578 4.578 4.518 4.563 691,257 -0.03(-0.60%)
Oct 21, 2003 4.600 4.600 4.558 4.590 526,355 +0.01(+0.21%)
Oct 20, 2003 4.590 4.590 4.546 4.581 560,085 +0.02(+0.47%)
Oct 17, 2003 4.665 4.665 4.540 4.559 828,676 -0.10(-2.21%)
Oct 16, 2003 4.632 4.640 4.629 4.662 403,511 +0.01(+0.23%)
Oct 15, 2003 4.683 4.683 4.612 4.652 467,223 -0.02(-0.51%)
Oct 14, 2003 4.737 4.737 4.664 4.676 513,029 -0.08(-1.59%)
Oct 13, 2003 4.727 4.754 4.722 4.751 276,086 +0.02(+0.51%)
Oct 10, 2003 4.710 4.725 4.706 4.727 261,928 +0.03(+0.59%)
Oct 09, 2003 4.758 4.790 4.698 4.700 699,169 -0.02(-0.51%)
Oct 08, 2003 4.769 4.772 4.692 4.724 505,534 -0.04(-0.81%)
Oct 07, 2003 4.749 4.792 4.737 4.762 506,783 -0.01(-0.20%)
Oct 06, 2003 4.668 4.772 4.668 4.772 833,257 +0.12(+2.66%)
Oct 03, 2003 4.653 4.668 4.623 4.648 571,328 +0.03(+0.57%)
Oct 02, 2003 4.565 4.623 4.560 4.622 1,446,228 +0.11(+2.39%)
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.