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 (%)
Dec 31, 2003 5.708 5.717 5.628 5.641 358,320 -0.06(-0.97%)
Dec 30, 2003 5.717 5.760 5.676 5.697 706,200 -0.03(-0.50%)
Dec 29, 2003 5.585 5.735 5.585 5.725 696,594 +0.12(+2.18%)
Dec 26, 2003 5.627 5.627 5.565 5.603 169,137 -0.04(-0.66%)
Dec 24, 2003 5.645 5.667 5.606 5.640 173,313 -0.00(-0.08%)
Dec 23, 2003 5.481 5.650 5.473 5.645 1,043,221 +0.19(+3.40%)
Dec 22, 2003 5.534 5.535 5.418 5.459 895,801 -0.07(-1.34%)
Dec 19, 2003 5.595 5.627 5.519 5.534 858,632 -0.06(-1.11%)
Dec 18, 2003 5.573 5.608 5.550 5.596 550,426 +0.01(+0.11%)
Dec 17, 2003 5.591 5.621 5.579 5.590 795,989 +0.02(+0.34%)
Dec 16, 2003 5.641 5.641 5.571 5.571 707,035 -0.09(-1.65%)
Dec 15, 2003 5.734 5.759 5.663 5.664 627,687 -0.02(-0.34%)
Dec 12, 2003 5.662 5.706 5.658 5.683 1,127,999 +0.02(+0.27%)
Dec 11, 2003 5.523 5.673 5.509 5.668 783,878 +0.14(+2.62%)
Dec 10, 2003 5.564 5.645 5.515 5.523 655,250 -0.04(-0.73%)
Dec 09, 2003 5.522 5.578 5.522 5.564 639,798 +0.03(+0.63%)
Dec 08, 2003 5.483 5.525 5.483 5.529 355,397 +0.05(+0.85%)
Dec 05, 2003 5.501 5.559 5.486 5.482 295,259 -0.03(-0.63%)
Dec 04, 2003 5.476 5.522 5.459 5.517 658,173 +0.05(+0.83%)
Dec 03, 2003 5.521 5.567 5.471 5.471 497,388 -0.03(-0.57%)
Dec 02, 2003 5.507 5.573 5.501 5.503 698,683 -0.00(-0.09%)
Dec 01, 2003 5.447 5.516 5.447 5.507 372,519 +0.07(+1.32%)
Nov 28, 2003 5.398 5.447 5.392 5.436 339,945 +0.04(+0.71%)
Nov 26, 2003 5.394 5.407 5.351 5.397 499,476 +0.04(+0.80%)
Nov 25, 2003 5.304 5.349 5.304 5.354 559,197 +0.06(+1.18%)
Nov 24, 2003 5.232 5.309 5.224 5.292 676,549 +0.08(+1.49%)
Nov 21, 2003 5.248 5.250 5.200 5.214 438,504 -0.01(-0.23%)
Nov 20, 2003 5.159 5.280 5.133 5.226 1,259,968 +0.09(+1.68%)
Nov 19, 2003 5.246 5.246 5.076 5.140 1,361,032 -0.12(-2.37%)
Nov 18, 2003 5.361 5.364 5.258 5.264 460,220 -0.06(-1.08%)
Nov 17, 2003 5.364 5.412 5.322 5.322 635,204 -0.09(-1.66%)
Nov 14, 2003 5.388 5.465 5.388 5.412 1,045,310 +0.05(+1.01%)
Nov 13, 2003 5.388 5.418 5.287 5.358 2,023,382 +0.16(+3.04%)
Nov 12, 2003 5.001 5.198 5.001 5.200 534,557 +0.21(+4.27%)
Nov 11, 2003 4.993 5.022 4.965 4.987 299,435 +0.00(+0.00%)
Nov 10, 2003 5.110 5.110 4.963 4.987 662,767 -0.11(-2.23%)
Nov 07, 2003 5.072 5.143 5.072 5.100 354,979 +0.03(+0.69%)
Nov 06, 2003 5.064 5.073 5.030 5.066 710,794 -0.01(-0.24%)
Nov 05, 2003 5.000 5.094 4.963 5.078 493,212 +0.05(+0.98%)
Nov 04, 2003 5.000 5.044 5.000 5.028 483,607 +0.01(+0.29%)
Nov 03, 2003 4.997 5.037 4.993 5.014 510,752 +0.03(+0.55%)
Oct 31, 2003 4.973 4.991 4.960 4.987 665,273 +0.03(+0.58%)
Oct 30, 2003 4.879 4.923 4.879 4.958 610,982 +0.07(+1.52%)
Oct 29, 2003 4.777 4.897 4.772 4.884 774,690 +0.10(+2.03%)
Oct 28, 2003 4.668 4.788 4.668 4.787 679,054 +0.12(+2.67%)
Oct 27, 2003 4.681 4.687 4.619 4.662 512,840 +0.00(+0.10%)
Oct 24, 2003 4.623 4.691 4.601 4.657 1,120,482 +0.02(+0.49%)
Oct 23, 2003 4.538 4.653 4.529 4.635 1,105,865 +0.08(+1.87%)
Oct 22, 2003 4.565 4.565 4.505 4.550 693,253 -0.03(-0.60%)
Oct 21, 2003 4.587 4.587 4.545 4.577 527,875 +0.01(+0.21%)
Oct 20, 2003 4.577 4.577 4.533 4.568 561,702 +0.02(+0.47%)
Oct 17, 2003 4.651 4.651 4.527 4.546 831,069 -0.10(-2.21%)
Oct 16, 2003 4.619 4.626 4.615 4.649 404,676 +0.01(+0.23%)
Oct 15, 2003 4.669 4.669 4.599 4.638 468,572 -0.02(-0.51%)
Oct 14, 2003 4.723 4.723 4.650 4.662 514,511 -0.08(-1.59%)
Oct 13, 2003 4.714 4.740 4.709 4.738 276,883 +0.02(+0.51%)
Oct 10, 2003 4.697 4.711 4.692 4.714 262,684 +0.03(+0.59%)
Oct 09, 2003 4.745 4.776 4.685 4.686 701,188 -0.02(-0.51%)
Oct 08, 2003 4.755 4.758 4.679 4.710 506,994 -0.04(-0.81%)
Oct 07, 2003 4.735 4.778 4.723 4.748 508,247 -0.01(-0.20%)
Oct 06, 2003 4.655 4.758 4.655 4.758 835,663 +0.12(+2.66%)
Oct 03, 2003 4.639 4.655 4.609 4.635 572,978 +0.03(+0.57%)
Oct 02, 2003 4.552 4.609 4.547 4.608 1,450,404 +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.