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

Global Payments Inc (NY: GPN )

92.10 -1.79 (-1.91%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 18, 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 (%)
Mar 31, 2004 5.318 5.430 5.310 5.397 979,743 +0.09(+1.62%)
Mar 30, 2004 5.347 5.364 5.271 5.311 659,844 -0.04(-0.67%)
Mar 29, 2004 5.322 5.378 5.322 5.347 376,278 +0.04(+0.68%)
Mar 26, 2004 5.374 5.398 5.310 5.311 405,511 -0.08(-1.51%)
Mar 25, 2004 5.281 5.406 5.281 5.392 742,951 +0.14(+2.57%)
Mar 24, 2004 5.301 5.340 5.240 5.257 1,037,375 +0.06(+1.22%)
Mar 23, 2004 5.148 5.215 5.080 5.194 607,641 +0.09(+1.76%)
Mar 22, 2004 5.250 5.250 5.100 5.104 643,139 -0.13(-2.47%)
Mar 19, 2004 5.198 5.292 5.198 5.233 611,817 +0.05(+0.92%)
Mar 18, 2004 5.274 5.321 5.184 5.185 1,235,746 -0.09(-1.68%)
Mar 17, 2004 5.222 5.294 5.222 5.274 481,519 +0.05(+1.01%)
Mar 16, 2004 5.214 5.297 5.186 5.221 752,974 +0.05(+0.93%)
Mar 15, 2004 5.274 5.274 5.137 5.173 554,603 -0.09(-1.73%)
Mar 12, 2004 5.212 5.283 5.209 5.264 400,500 +0.04(+0.83%)
Mar 11, 2004 5.210 5.280 5.175 5.221 556,691 -0.02(-0.32%)
Mar 10, 2004 5.304 5.335 5.238 5.238 395,488 -0.05(-0.95%)
Mar 09, 2004 5.336 5.370 5.288 5.288 426,810 -0.06(-1.10%)
Mar 08, 2004 5.388 5.416 5.324 5.347 672,372 -0.05(-0.89%)
Mar 05, 2004 5.298 5.414 5.286 5.395 510,752 +0.08(+1.44%)
Mar 04, 2004 5.286 5.322 5.249 5.318 583,419 +0.04(+0.79%)
Mar 03, 2004 5.334 5.334 5.266 5.276 566,714 -0.06(-1.14%)
Mar 02, 2004 5.244 5.358 5.244 5.337 726,246 +0.10(+1.94%)
Mar 01, 2004 5.196 5.262 5.186 5.236 730,422 +0.06(+1.09%)
Feb 27, 2004 5.186 5.234 5.179 5.179 644,809 -0.01(-0.23%)
Feb 26, 2004 5.141 5.206 5.135 5.191 775,943 +0.05(+0.98%)
Feb 25, 2004 5.172 5.172 5.130 5.141 438,504 -0.02(-0.37%)
Feb 24, 2004 5.154 5.172 5.142 5.160 812,694 +0.01(+0.23%)
Feb 23, 2004 5.164 5.220 5.140 5.148 1,416,576 +0.01(+0.23%)
Feb 20, 2004 5.280 5.280 5.123 5.136 1,344,745 -0.08(-1.56%)
Feb 19, 2004 5.297 5.317 5.192 5.218 852,368 -0.06(-1.04%)
Feb 18, 2004 5.299 5.325 5.266 5.273 915,011 -0.02(-0.38%)
Feb 17, 2004 5.322 5.364 5.196 5.293 1,230,316 -0.03(-0.58%)
Feb 13, 2004 5.388 5.394 5.312 5.324 771,767 -0.05(-0.96%)
Feb 12, 2004 5.424 5.424 5.376 5.376 912,505 -0.03(-0.55%)
Feb 11, 2004 5.433 5.467 5.402 5.406 1,331,381 -0.03(-0.59%)
Feb 10, 2004 5.459 5.461 5.412 5.438 617,246 -0.02(-0.42%)
Feb 09, 2004 5.433 5.501 5.433 5.461 703,694 +0.04(+0.82%)
Feb 06, 2004 5.379 5.416 5.372 5.416 483,607 +0.05(+0.98%)
Feb 05, 2004 5.367 5.402 5.353 5.364 586,342 +0.01(+0.18%)
Feb 04, 2004 5.447 5.447 5.354 5.354 709,541 -0.09(-1.71%)
Feb 03, 2004 5.513 5.519 5.445 5.447 694,924 -0.06(-1.15%)
Feb 02, 2004 5.555 5.560 5.443 5.511 779,284 -0.06(-1.01%)
Jan 30, 2004 5.579 5.597 5.543 5.567 776,360 -0.03(-0.49%)
Jan 29, 2004 5.619 5.649 5.586 5.595 885,778 -0.02(-0.43%)
Jan 28, 2004 5.669 5.710 5.613 5.619 516,599 -0.07(-1.20%)
Jan 27, 2004 5.821 5.821 5.687 5.687 392,983 -0.13(-2.16%)
Jan 26, 2004 5.764 5.815 5.689 5.813 325,328 +0.04(+0.75%)
Jan 23, 2004 5.759 5.777 5.735 5.770 431,404 +0.02(+0.40%)
Jan 22, 2004 5.729 5.777 5.687 5.747 700,771 +0.06(+1.01%)
Jan 21, 2004 5.759 5.761 5.670 5.689 732,928 -0.12(-2.02%)
Jan 20, 2004 5.849 5.861 5.764 5.807 820,211 -0.04(-0.61%)
Jan 16, 2004 5.914 5.932 5.843 5.843 564,626 -0.07(-1.23%)
Jan 15, 2004 6.008 6.009 5.912 5.916 522,028 -0.11(-1.79%)
Jan 14, 2004 5.881 6.023 5.879 6.023 737,104 +0.17(+2.90%)
Jan 13, 2004 5.846 5.875 5.783 5.853 477,760 +0.02(+0.39%)
Jan 12, 2004 5.861 5.880 5.795 5.831 586,760 -0.04(-0.71%)
Jan 09, 2004 5.851 5.934 5.833 5.873 590,936 +0.03(+0.47%)
Jan 08, 2004 5.869 5.881 5.823 5.845 286,906 -0.03(-0.49%)
Jan 07, 2004 5.920 5.920 5.869 5.874 367,508 -0.06(-1.09%)
Jan 06, 2004 5.879 5.997 5.873 5.938 1,017,746 +0.11(+1.89%)
Jan 05, 2004 5.708 5.828 5.693 5.828 841,510 +0.14(+2.42%)
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.