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

Global Payments Inc (NY: GPN )

112.97 +1.71 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2003 4.257 4.258 4.190 4.228 272,338 -0.02(-0.54%)
Jul 30, 2003 4.200 4.259 4.172 4.251 409,757 +0.06(+1.35%)
Jul 29, 2003 4.212 4.245 4.175 4.194 293,159 -0.03(-0.63%)
Jul 28, 2003 4.232 4.243 4.186 4.220 255,682 +0.00(+0.00%)
Jul 25, 2003 4.158 4.251 4.142 4.220 331,054 +0.08(+1.88%)
Jul 24, 2003 4.222 4.231 4.142 4.142 286,497 -0.07(-1.57%)
Jul 23, 2003 4.212 4.222 4.165 4.208 308,567 +0.01(+0.34%)
Jul 22, 2003 4.205 4.220 4.109 4.194 464,308 -0.01(-0.23%)
Jul 21, 2003 4.231 4.231 4.151 4.204 413,505 -0.02(-0.51%)
Jul 18, 2003 4.288 4.341 4.196 4.225 1,108,511 +0.06(+1.38%)
Jul 17, 2003 4.269 4.269 4.126 4.168 569,246 -0.11(-2.47%)
Jul 16, 2003 4.355 4.355 4.226 4.273 1,083,942 -0.08(-1.82%)
Jul 15, 2003 4.407 4.408 4.303 4.353 751,638 -0.07(-1.57%)
Jul 14, 2003 4.482 4.504 4.386 4.422 674,184 -0.05(-1.07%)
Jul 11, 2003 4.419 4.518 4.419 4.470 425,998 +0.06(+1.36%)
Jul 10, 2003 4.485 4.485 4.401 4.410 266,509 -0.09(-1.97%)
Jul 09, 2003 4.495 4.535 4.464 4.499 414,338 -0.01(-0.19%)
Jul 08, 2003 4.431 4.557 4.425 4.507 1,651,939 +0.09(+1.96%)
Jul 07, 2003 4.281 4.421 4.281 4.421 574,660 +0.16(+3.78%)
Jul 03, 2003 4.246 4.335 4.246 4.260 426,414 +0.01(+0.28%)
Jul 02, 2003 4.240 4.281 4.239 4.248 735,398 -0.00(-0.08%)
Jul 01, 2003 4.275 4.299 4.168 4.252 775,374 -0.01(-0.25%)
Jun 30, 2003 4.264 4.299 4.248 4.263 1,082,693 +0.00(+0.00%)
Jun 27, 2003 4.202 4.284 4.200 4.263 727,486 +0.07(+1.72%)
Jun 26, 2003 4.180 4.210 4.128 4.190 678,348 +0.01(+0.29%)
Jun 25, 2003 3.992 4.239 3.948 4.178 2,353,191 +0.34(+8.92%)
Jun 24, 2003 3.837 3.852 3.812 3.836 725,404 -0.00(-0.09%)
Jun 23, 2003 3.962 3.962 3.791 3.840 1,088,106 -0.13(-3.24%)
Jun 20, 2003 3.968 3.978 3.926 3.968 338,549 +0.02(+0.61%)
Jun 19, 2003 4.064 4.064 3.937 3.944 371,863 -0.12(-2.87%)
Jun 18, 2003 4.070 4.082 4.031 4.061 262,344 -0.01(-0.21%)
Jun 17, 2003 4.087 4.106 4.016 4.069 366,449 -0.01(-0.29%)
Jun 16, 2003 4.038 4.081 4.010 4.081 388,936 +0.03(+0.77%)
Jun 13, 2003 4.100 4.100 4.016 4.050 348,543 -0.07(-1.69%)
Jun 12, 2003 4.054 4.126 4.046 4.120 266,925 +0.06(+1.51%)
Jun 11, 2003 4.022 4.090 4.010 4.058 182,392 +0.03(+0.78%)
Jun 10, 2003 4.007 4.028 3.974 4.027 337,300 +0.01(+0.24%)
Jun 09, 2003 4.130 4.136 3.980 4.018 376,444 -0.13(-3.10%)
Jun 06, 2003 4.156 4.220 4.142 4.146 755,386 -0.01(-0.26%)
Jun 05, 2003 4.086 4.159 4.080 4.157 481,798 +0.07(+1.76%)
Jun 04, 2003 4.064 4.092 4.058 4.085 264,843 +0.03(+0.65%)
Jun 03, 2003 4.106 4.106 4.034 4.058 501,370 -0.06(-1.46%)
Jun 02, 2003 4.094 4.141 4.076 4.118 620,466 +0.04(+0.88%)
May 30, 2003 3.926 4.082 3.926 4.082 1,094,352 +0.17(+4.33%)
May 29, 2003 3.845 3.932 3.839 3.913 786,618 +0.07(+1.78%)
May 28, 2003 3.836 3.866 3.835 3.845 316,479 +0.02(+0.53%)
May 27, 2003 3.722 3.877 3.713 3.824 1,022,728 +0.09(+2.41%)
May 23, 2003 3.746 3.765 3.725 3.734 126,591 -0.01(-0.16%)
May 22, 2003 3.744 3.783 3.727 3.740 495,123 +0.01(+0.23%)
May 21, 2003 3.686 3.747 3.666 3.732 420,584 +0.04(+1.07%)
May 20, 2003 3.690 3.721 3.663 3.692 429,745 +0.00(+0.03%)
May 19, 2003 3.702 3.717 3.662 3.691 466,390 -0.01(-0.29%)
May 16, 2003 3.698 3.762 3.662 3.702 694,172 -0.02(-0.61%)
May 15, 2003 3.722 3.758 3.685 3.725 378,109 +0.00(+0.03%)
May 14, 2003 3.722 3.746 3.704 3.723 240,690 +0.00(+0.10%)
May 13, 2003 3.744 3.746 3.704 3.720 334,802 -0.02(-0.64%)
May 12, 2003 3.716 3.749 3.701 3.744 864,905 +0.02(+0.58%)
May 09, 2003 3.698 3.751 3.674 3.722 325,224 +0.02(+0.49%)
May 08, 2003 3.681 3.722 3.672 3.704 662,108 +0.02(+0.62%)
May 07, 2003 3.710 3.728 3.679 3.681 605,891 -0.07(-1.83%)
May 06, 2003 3.716 3.773 3.716 3.750 518,443 +0.04(+1.07%)
May 05, 2003 3.677 3.728 3.654 3.710 599,645 +0.06(+1.58%)
May 02, 2003 3.636 3.659 3.608 3.653 999,408 +0.02(+0.46%)
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.