Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.245 8.298 8.178 8.298 1,491,186 +0.05(+0.55%)
May 27, 2005 8.130 8.257 8.130 8.252 854,373 +0.13(+1.62%)
May 26, 2005 8.046 8.136 8.042 8.121 895,296 +0.09(+1.15%)
May 25, 2005 8.103 8.129 8.028 8.028 1,347,538 -0.08(-0.97%)
May 24, 2005 8.059 8.107 8.019 8.107 1,294,505 +0.08(+0.98%)
May 23, 2005 7.906 8.040 7.867 8.028 1,094,901 +0.13(+1.61%)
May 20, 2005 7.992 7.992 7.892 7.901 1,037,692 -0.06(-0.77%)
May 19, 2005 7.885 7.970 7.846 7.963 654,769 +0.09(+1.11%)
May 18, 2005 7.873 7.900 7.789 7.875 627,626 +0.03(+0.35%)
May 17, 2005 7.711 7.863 7.688 7.848 1,083,208 +0.14(+1.79%)
May 16, 2005 7.634 7.715 7.610 7.710 754,989 +0.10(+1.31%)
May 13, 2005 7.601 7.710 7.549 7.610 652,263 -0.01(-0.09%)
May 12, 2005 7.713 7.783 7.593 7.618 1,511,648 -0.10(-1.29%)
May 11, 2005 7.807 7.824 7.707 7.717 874,417 -0.07(-0.92%)
May 10, 2005 7.848 7.909 7.771 7.789 1,640,681 -0.03(-0.41%)
May 09, 2005 7.792 7.825 7.747 7.821 766,681 +0.03(+0.37%)
May 06, 2005 7.855 7.864 7.769 7.792 684,000 -0.05(-0.69%)
May 05, 2005 7.903 7.923 7.789 7.846 990,923 -0.04(-0.47%)
May 04, 2005 7.945 7.949 7.880 7.883 1,541,296 -0.04(-0.54%)
May 03, 2005 8.024 8.024 7.903 7.927 1,700,395 -0.10(-1.30%)
May 02, 2005 7.782 8.058 7.782 8.031 1,794,769 +0.28(+3.57%)
Apr 29, 2005 7.808 7.881 7.692 7.754 1,170,065 -0.03(-0.32%)
Apr 28, 2005 7.783 7.906 7.766 7.779 1,522,923 -0.06(-0.70%)
Apr 27, 2005 7.721 7.891 7.639 7.834 1,157,538 +0.09(+1.10%)
Apr 26, 2005 8.026 8.033 7.733 7.749 1,161,296 -0.25(-3.16%)
Apr 25, 2005 7.963 8.022 7.874 8.002 1,373,011 +0.11(+1.38%)
Apr 22, 2005 7.891 8.010 7.828 7.893 1,462,791 -0.01(-0.09%)
Apr 21, 2005 7.645 7.906 7.642 7.900 1,776,813 +0.31(+4.07%)
Apr 20, 2005 7.688 7.777 7.554 7.591 1,243,560 -0.09(-1.22%)
Apr 19, 2005 7.583 7.717 7.549 7.685 1,962,637 +0.10(+1.34%)
Apr 18, 2005 7.412 7.627 7.412 7.583 1,444,835 +0.17(+2.31%)
Apr 15, 2005 7.474 7.549 7.391 7.412 1,114,527 -0.09(-1.15%)
Apr 14, 2005 7.636 7.636 7.480 7.498 1,198,879 -0.14(-1.80%)
Apr 13, 2005 7.545 7.707 7.543 7.636 1,811,472 +0.09(+1.22%)
Apr 12, 2005 7.561 7.561 7.461 7.543 1,167,978 -0.02(-0.22%)
Apr 11, 2005 7.661 7.678 7.531 7.560 885,274 -0.09(-1.13%)
Apr 08, 2005 7.701 7.737 7.627 7.646 1,020,153 -0.07(-0.92%)
Apr 07, 2005 7.678 7.783 7.660 7.717 777,120 +0.04(+0.53%)
Apr 06, 2005 7.689 7.791 7.676 7.676 785,472 -0.03(-0.43%)
Apr 05, 2005 7.622 7.723 7.573 7.710 1,025,582 +0.09(+1.15%)
Apr 04, 2005 7.757 7.783 7.607 7.622 1,421,450 -0.13(-1.68%)
Apr 01, 2005 7.735 7.783 7.654 7.753 2,214,439 +0.03(+0.40%)
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%)
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.