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

Global Payments Inc (NY: GPN )

101.02 +3.35 (+3.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 28, 2005 6.684 6.738 6.625 6.667 682,030 -0.04(-0.61%)
Feb 25, 2005 6.635 6.720 6.603 6.708 768,221 +0.06(+0.94%)
Feb 24, 2005 6.636 6.673 6.581 6.645 550,454 +0.02(+0.25%)
Feb 23, 2005 6.723 6.737 6.612 6.629 811,941 -0.10(-1.43%)
Feb 22, 2005 6.707 6.761 6.645 6.725 1,007,639 -0.04(-0.60%)
Feb 18, 2005 6.960 6.960 6.734 6.765 1,472,736 -0.18(-2.66%)
Feb 17, 2005 6.979 6.997 6.923 6.950 789,872 +0.00(+0.05%)
Feb 16, 2005 7.102 7.109 6.910 6.947 1,344,491 -0.16(-2.20%)
Feb 15, 2005 7.121 7.145 7.068 7.103 470,509 -0.05(-0.64%)
Feb 14, 2005 7.110 7.176 7.091 7.149 697,020 +0.04(+0.56%)
Feb 11, 2005 7.021 7.132 7.006 7.109 639,976 +0.08(+1.11%)
Feb 10, 2005 7.091 7.109 6.984 7.031 2,086,480 -0.05(-0.76%)
Feb 09, 2005 7.181 7.200 7.052 7.085 1,002,226 -0.11(-1.58%)
Feb 08, 2005 7.156 7.205 7.102 7.199 811,524 +0.01(+0.13%)
Feb 07, 2005 7.182 7.216 7.170 7.189 788,207 +0.01(+0.10%)
Feb 04, 2005 7.001 7.197 6.991 7.182 972,663 +0.17(+2.43%)
Feb 03, 2005 6.857 7.030 6.857 7.012 741,572 +0.14(+2.08%)
Feb 02, 2005 6.798 6.870 6.798 6.869 618,324 +0.05(+0.78%)
Feb 01, 2005 6.893 6.893 6.810 6.816 630,815 -0.06(-0.93%)
Jan 31, 2005 6.906 6.955 6.797 6.880 926,029 -0.03(-0.37%)
Jan 28, 2005 6.967 6.988 6.845 6.905 790,705 -0.08(-1.10%)
Jan 27, 2005 6.924 6.998 6.888 6.982 1,499,801 +0.10(+1.41%)
Jan 26, 2005 6.788 6.912 6.774 6.884 707,846 +0.11(+1.59%)
Jan 25, 2005 6.780 6.850 6.751 6.776 685,777 +0.00(+0.02%)
Jan 24, 2005 6.797 6.875 6.763 6.775 897,299 -0.02(-0.32%)
Jan 21, 2005 6.813 6.865 6.745 6.797 622,904 -0.02(-0.25%)
Jan 20, 2005 6.860 6.874 6.768 6.813 922,698 -0.05(-0.77%)
Jan 19, 2005 6.959 6.959 6.845 6.866 582,515 -0.10(-1.41%)
Jan 18, 2005 6.898 6.982 6.883 6.965 634,563 +0.07(+0.97%)
Jan 14, 2005 6.840 6.901 6.840 6.898 489,662 +0.06(+0.84%)
Jan 13, 2005 6.863 6.952 6.833 6.840 1,699,663 -0.01(-0.21%)
Jan 12, 2005 6.797 6.880 6.737 6.854 1,258,716 +0.04(+0.63%)
Jan 11, 2005 6.830 6.877 6.767 6.811 1,133,386 -0.01(-0.09%)
Jan 10, 2005 6.881 6.895 6.813 6.817 771,968 -0.08(-1.20%)
Jan 07, 2005 6.817 6.922 6.768 6.900 1,652,612 +0.10(+1.52%)
Jan 06, 2005 6.733 6.844 6.722 6.797 1,640,121 +0.06(+0.95%)
Jan 05, 2005 6.785 6.840 6.689 6.733 1,254,969 -0.07(-1.09%)
Jan 04, 2005 6.931 6.971 6.798 6.807 1,342,409 -0.12(-1.78%)
Jan 03, 2005 6.965 7.006 6.906 6.931 1,276,621 -0.10(-1.40%)
Dec 31, 2004 7.062 7.127 7.001 7.030 1,152,956 -0.01(-0.19%)
Dec 30, 2004 7.061 7.150 7.018 7.043 600,420 -0.03(-0.41%)
Dec 29, 2004 7.145 7.179 7.030 7.072 940,602 -0.05(-0.76%)
Dec 28, 2004 7.001 7.141 7.001 7.126 1,142,546 +0.14(+1.96%)
Dec 27, 2004 7.187 7.217 6.944 6.989 2,193,906 -0.10(-1.36%)
Dec 23, 2004 6.977 7.277 6.977 7.085 6,394,765 +0.38(+5.72%)
Dec 22, 2004 6.514 6.745 6.514 6.702 1,804,174 +0.19(+2.91%)
Dec 21, 2004 6.547 6.617 6.468 6.512 1,105,489 +0.07(+1.10%)
Dec 20, 2004 6.494 6.513 6.430 6.441 689,525 -0.04(-0.63%)
Dec 17, 2004 6.511 6.531 6.464 6.482 1,557,261 -0.03(-0.44%)
Dec 16, 2004 6.487 6.560 6.418 6.511 1,762,953 +0.01(+0.18%)
Dec 15, 2004 6.535 6.584 6.474 6.499 772,801 -0.03(-0.51%)
Dec 14, 2004 6.547 6.605 6.514 6.532 608,331 +0.01(+0.09%)
Dec 13, 2004 6.596 6.653 6.496 6.526 926,445 -0.07(-1.04%)
Dec 10, 2004 6.565 6.630 6.530 6.595 475,506 +0.03(+0.48%)
Dec 09, 2004 6.579 6.599 6.499 6.564 588,345 -0.01(-0.13%)
Dec 08, 2004 6.492 6.619 6.492 6.572 599,587 +0.02(+0.24%)
Dec 07, 2004 6.744 6.797 6.553 6.557 785,709 -0.17(-2.50%)
Dec 06, 2004 6.713 6.761 6.692 6.725 864,405 -0.04(-0.60%)
Dec 03, 2004 6.704 6.797 6.704 6.765 863,988 +0.03(+0.46%)
Dec 02, 2004 6.719 6.755 6.692 6.734 656,631 +0.02(+0.32%)
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.