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

Global Payments Inc (NY: GPN )

92.21 -1.68 (-1.79%)
Official Closing Price Updated: 7:00 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, 2005 7.612 7.777 7.593 7.722 1,595,164 +0.13(+1.77%)
Mar 30, 2005 7.464 7.632 7.462 7.588 1,529,186 +0.14(+1.95%)
Mar 29, 2005 7.454 7.534 7.430 7.443 1,054,395 -0.02(-0.27%)
Mar 28, 2005 7.449 7.558 7.449 7.463 1,536,285 +0.01(+0.19%)
Mar 24, 2005 7.474 7.494 7.424 7.449 1,856,153 +0.05(+0.63%)
Mar 23, 2005 7.519 7.551 7.394 7.402 3,370,307 -0.00(-0.02%)
Mar 22, 2005 7.484 7.517 7.298 7.403 3,645,494 +0.30(+4.18%)
Mar 21, 2005 7.099 7.176 7.075 7.106 842,681 +0.07(+0.94%)
Mar 18, 2005 7.067 7.111 7.037 7.041 653,516 -0.02(-0.32%)
Mar 17, 2005 7.012 7.064 6.959 7.063 696,109 +0.08(+1.17%)
Mar 16, 2005 7.015 7.017 6.960 6.982 856,879 -0.03(-0.46%)
Mar 15, 2005 6.999 7.087 6.987 7.014 1,823,582 +0.12(+1.79%)
Mar 14, 2005 6.826 6.905 6.812 6.891 377,912 +0.09(+1.27%)
Mar 11, 2005 6.777 6.890 6.765 6.805 570,835 +0.00(+0.04%)
Mar 10, 2005 6.759 6.815 6.663 6.802 510,703 +0.03(+0.37%)
Mar 09, 2005 6.831 6.835 6.750 6.777 278,527 -0.05(-0.70%)
Mar 08, 2005 6.881 6.915 6.811 6.825 347,428 -0.05(-0.70%)
Mar 07, 2005 6.945 6.978 6.873 6.873 399,208 -0.03(-0.38%)
Mar 04, 2005 6.817 6.899 6.801 6.899 552,879 +0.11(+1.66%)
Mar 03, 2005 6.813 6.830 6.756 6.787 577,098 -0.01(-0.09%)
Mar 02, 2005 6.845 6.845 6.784 6.793 378,329 -0.03(-0.51%)
Mar 01, 2005 6.669 6.873 6.669 6.827 1,139,164 +0.18(+2.70%)
Feb 28, 2005 6.665 6.718 6.606 6.648 684,000 -0.04(-0.61%)
Feb 25, 2005 6.615 6.700 6.584 6.689 770,439 +0.06(+0.94%)
Feb 24, 2005 6.617 6.654 6.562 6.626 552,043 +0.02(+0.25%)
Feb 23, 2005 6.704 6.717 6.593 6.609 814,285 -0.10(-1.43%)
Feb 22, 2005 6.687 6.741 6.626 6.705 1,010,549 -0.04(-0.60%)
Feb 18, 2005 6.940 6.940 6.715 6.746 1,476,989 -0.18(-2.66%)
Feb 17, 2005 6.959 6.977 6.903 6.930 792,153 +0.00(+0.05%)
Feb 16, 2005 7.081 7.088 6.890 6.927 1,348,373 -0.16(-2.20%)
Feb 15, 2005 7.100 7.124 7.048 7.082 471,868 -0.05(-0.64%)
Feb 14, 2005 7.090 7.155 7.070 7.128 699,032 +0.04(+0.56%)
Feb 11, 2005 7.001 7.111 6.985 7.088 641,824 +0.08(+1.11%)
Feb 10, 2005 7.070 7.088 6.964 7.011 2,092,505 -0.05(-0.76%)
Feb 09, 2005 7.160 7.179 7.032 7.064 1,005,120 -0.11(-1.58%)
Feb 08, 2005 7.135 7.184 7.081 7.178 813,868 +0.01(+0.13%)
Feb 07, 2005 7.161 7.195 7.149 7.169 790,483 +0.01(+0.10%)
Feb 04, 2005 6.981 7.176 6.971 7.161 975,472 +0.17(+2.43%)
Feb 03, 2005 6.837 7.009 6.837 6.991 743,714 +0.14(+2.08%)
Feb 02, 2005 6.778 6.850 6.778 6.849 620,109 +0.05(+0.78%)
Feb 01, 2005 6.873 6.873 6.790 6.796 632,637 -0.06(-0.93%)
Jan 31, 2005 6.886 6.935 6.777 6.860 928,703 -0.03(-0.37%)
Jan 28, 2005 6.947 6.967 6.825 6.885 792,989 -0.08(-1.10%)
Jan 27, 2005 6.904 6.978 6.868 6.962 1,504,131 +0.10(+1.41%)
Jan 26, 2005 6.769 6.892 6.754 6.865 709,890 +0.11(+1.59%)
Jan 25, 2005 6.760 6.830 6.732 6.757 687,758 +0.00(+0.02%)
Jan 24, 2005 6.777 6.855 6.744 6.756 899,890 -0.02(-0.32%)
Jan 21, 2005 6.794 6.845 6.726 6.777 624,703 -0.02(-0.25%)
Jan 20, 2005 6.841 6.854 6.748 6.794 925,362 -0.05(-0.77%)
Jan 19, 2005 6.939 6.939 6.825 6.847 584,197 -0.10(-1.41%)
Jan 18, 2005 6.878 6.962 6.863 6.945 636,395 +0.07(+0.98%)
Jan 14, 2005 6.820 6.881 6.820 6.878 491,076 +0.06(+0.84%)
Jan 13, 2005 6.843 6.932 6.813 6.820 1,704,571 -0.01(-0.21%)
Jan 12, 2005 6.777 6.860 6.717 6.835 1,262,351 +0.04(+0.63%)
Jan 11, 2005 6.811 6.857 6.747 6.791 1,136,659 -0.01(-0.09%)
Jan 10, 2005 6.861 6.875 6.794 6.797 774,197 -0.08(-1.20%)
Jan 07, 2005 6.797 6.902 6.748 6.880 1,657,384 +0.10(+1.52%)
Jan 06, 2005 6.714 6.824 6.703 6.777 1,644,857 +0.06(+0.95%)
Jan 05, 2005 6.765 6.820 6.669 6.714 1,258,593 -0.07(-1.09%)
Jan 04, 2005 6.911 6.951 6.778 6.788 1,346,285 -0.12(-1.78%)
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.