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

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
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 (%)
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.