Skip to main content

Global Payments Inc (NY: GPN )

94.37 +2.16 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.042 7.106 6.981 7.009 1,156,285 -0.01(-0.19%)
Dec 30, 2004 7.041 7.129 6.997 7.023 602,153 -0.03(-0.41%)
Dec 29, 2004 7.124 7.158 7.009 7.051 943,318 -0.05(-0.76%)
Dec 28, 2004 6.981 7.121 6.981 7.105 1,145,846 +0.14(+1.96%)
Dec 27, 2004 7.166 7.196 6.924 6.969 2,200,241 -0.10(-1.36%)
Dec 23, 2004 6.957 7.256 6.957 7.064 6,413,230 +0.38(+5.72%)
Dec 22, 2004 6.496 6.726 6.496 6.683 1,809,384 +0.19(+2.91%)
Dec 21, 2004 6.528 6.598 6.449 6.493 1,108,681 +0.07(+1.10%)
Dec 20, 2004 6.475 6.495 6.412 6.423 691,516 -0.04(-0.63%)
Dec 17, 2004 6.492 6.512 6.445 6.463 1,561,758 -0.03(-0.44%)
Dec 16, 2004 6.468 6.541 6.400 6.492 1,768,044 +0.01(+0.18%)
Dec 15, 2004 6.516 6.565 6.455 6.480 775,032 -0.03(-0.51%)
Dec 14, 2004 6.528 6.586 6.496 6.514 610,087 +0.01(+0.09%)
Dec 13, 2004 6.577 6.633 6.478 6.508 929,120 -0.07(-1.04%)
Dec 10, 2004 6.546 6.611 6.511 6.576 476,879 +0.03(+0.48%)
Dec 09, 2004 6.560 6.580 6.480 6.545 590,043 -0.01(-0.13%)
Dec 08, 2004 6.473 6.600 6.473 6.553 601,318 +0.02(+0.24%)
Dec 07, 2004 6.724 6.777 6.534 6.538 787,978 -0.17(-2.50%)
Dec 06, 2004 6.693 6.741 6.673 6.705 866,901 -0.04(-0.60%)
Dec 03, 2004 6.685 6.777 6.685 6.746 866,483 +0.03(+0.46%)
Dec 02, 2004 6.699 6.735 6.673 6.715 658,527 +0.02(+0.32%)
Dec 01, 2004 6.635 6.753 6.635 6.693 746,637 +0.09(+1.34%)
Nov 30, 2004 6.753 6.789 6.605 6.605 1,086,549 -0.17(-2.48%)
Nov 29, 2004 6.677 6.849 6.677 6.772 867,318 +0.10(+1.56%)
Nov 26, 2004 6.768 6.801 6.668 6.668 184,989 -0.10(-1.45%)
Nov 24, 2004 6.665 6.832 6.665 6.766 580,439 +0.09(+1.35%)
Nov 23, 2004 6.630 6.746 6.595 6.677 814,703 +0.02(+0.25%)
Nov 22, 2004 6.666 6.699 6.632 6.660 867,736 -0.02(-0.27%)
Nov 19, 2004 6.870 6.878 6.678 6.678 589,626 -0.19(-2.81%)
Nov 18, 2004 6.865 6.928 6.801 6.870 744,131 +0.01(+0.09%)
Nov 17, 2004 6.650 6.890 6.650 6.865 1,855,736 +0.23(+3.41%)
Nov 16, 2004 6.675 6.715 6.621 6.638 601,736 -0.07(-1.00%)
Nov 15, 2004 6.727 6.795 6.705 6.705 1,265,274 -0.02(-0.36%)
Nov 12, 2004 6.715 6.745 6.673 6.729 936,637 +0.01(+0.20%)
Nov 11, 2004 6.729 6.745 6.645 6.716 584,197 -0.00(-0.05%)
Nov 10, 2004 6.876 6.902 6.678 6.720 1,338,769 -0.11(-1.60%)
Nov 09, 2004 6.753 6.854 6.735 6.829 1,095,736 +0.08(+1.12%)
Nov 08, 2004 6.765 6.836 6.694 6.753 1,298,263 -0.01(-0.16%)
Nov 05, 2004 6.740 6.765 6.633 6.764 1,006,373 +0.03(+0.41%)
Nov 04, 2004 6.660 6.736 6.657 6.736 1,098,241 -0.00(-0.07%)
Nov 03, 2004 6.681 6.753 6.648 6.741 1,753,428 +0.10(+1.53%)
Nov 02, 2004 6.657 6.766 6.631 6.639 1,975,582 +0.00(+0.07%)
Nov 01, 2004 6.550 6.635 6.435 6.635 1,717,934 +0.08(+1.19%)
Oct 29, 2004 6.556 6.626 6.478 6.557 1,038,527 +0.01(+0.15%)
Oct 28, 2004 6.344 6.669 6.344 6.547 3,387,011 +0.21(+3.33%)
Oct 27, 2004 6.303 6.369 6.263 6.336 1,682,857 +0.03(+0.53%)
Oct 26, 2004 6.238 6.324 6.152 6.303 962,527 +0.06(+0.88%)
Oct 25, 2004 6.196 6.281 6.107 6.248 1,052,307 +0.06(+1.05%)
Oct 22, 2004 6.354 6.372 6.183 6.183 1,522,087 -0.17(-2.69%)
Oct 21, 2004 6.181 6.378 6.147 6.354 1,870,769 +0.20(+3.21%)
Oct 20, 2004 6.181 6.182 6.079 6.157 693,604 -0.04(-0.58%)
Oct 19, 2004 6.114 6.274 6.114 6.193 1,564,681 +0.08(+1.31%)
Oct 18, 2004 6.030 6.113 6.005 6.113 1,246,901 +0.07(+1.17%)
Oct 15, 2004 6.048 6.080 6.004 6.042 1,036,439 -0.01(-0.10%)
Oct 14, 2004 6.131 6.148 5.978 6.048 1,513,318 -0.09(-1.54%)
Oct 13, 2004 6.121 6.171 6.107 6.143 2,290,439 -0.15(-2.42%)
Oct 12, 2004 6.163 6.311 6.140 6.295 1,431,472 +0.16(+2.56%)
Oct 11, 2004 6.127 6.148 6.063 6.138 1,123,714 +0.03(+0.51%)
Oct 08, 2004 6.244 6.250 6.107 6.107 882,769 -0.15(-2.39%)
Oct 07, 2004 6.322 6.324 6.214 6.256 787,560 -0.06(-0.89%)
Oct 06, 2004 6.292 6.333 6.268 6.313 719,912 +0.00(+0.04%)
Oct 05, 2004 6.348 6.376 6.299 6.310 887,780 -0.04(-0.70%)
Oct 04, 2004 6.346 6.417 6.311 6.354 1,390,549 +0.01(+0.23%)
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.