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

Global Payments Inc (NY: GPN )

103.31 -7.67 (-6.92%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 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 30, 2004 5.434 5.488 5.400 5.481 649,199 +0.06(+1.13%)
Jul 29, 2004 5.391 5.445 5.368 5.420 622,548 +0.02(+0.42%)
Jul 28, 2004 5.454 5.463 5.349 5.397 508,449 -0.07(-1.25%)
Jul 27, 2004 5.349 5.488 5.349 5.466 1,237,601 +0.12(+2.18%)
Jul 26, 2004 5.451 5.498 5.313 5.349 1,053,960 -0.09(-1.57%)
Jul 23, 2004 5.529 5.529 5.409 5.434 1,129,748 -0.10(-1.82%)
Jul 22, 2004 5.401 5.558 5.364 5.535 2,314,048 +0.16(+3.06%)
Jul 21, 2004 5.511 5.601 5.331 5.371 1,596,972 -0.16(-2.82%)
Jul 20, 2004 5.457 5.532 5.446 5.527 826,594 +0.06(+1.16%)
Jul 19, 2004 5.386 5.493 5.386 5.463 1,782,695 +0.08(+1.43%)
Jul 16, 2004 5.343 5.392 5.331 5.386 1,392,093 +0.06(+1.10%)
Jul 15, 2004 5.331 5.367 5.298 5.328 783,703 +0.02(+0.34%)
Jul 14, 2004 5.317 5.377 5.289 5.310 1,079,778 -0.03(-0.58%)
Jul 13, 2004 5.403 5.421 5.316 5.341 973,174 -0.07(-1.31%)
Jul 12, 2004 5.385 5.413 5.331 5.412 1,058,957 +0.03(+0.49%)
Jul 09, 2004 5.277 5.403 5.277 5.385 1,181,384 +0.09(+1.79%)
Jul 08, 2004 5.325 5.328 5.274 5.290 1,660,268 -0.03(-0.50%)
Jul 07, 2004 5.247 5.353 5.245 5.317 1,658,186 +0.05(+1.03%)
Jul 06, 2004 5.310 5.311 5.231 5.263 1,175,138 -0.06(-1.04%)
Jul 02, 2004 5.403 5.403 5.289 5.318 984,417 -0.09(-1.58%)
Jul 01, 2004 5.406 5.414 5.361 5.403 2,618,451 -0.00(-0.04%)
Jun 30, 2004 5.538 5.542 5.404 5.406 1,256,756 -0.15(-2.72%)
Jun 29, 2004 5.420 5.563 5.420 5.557 1,188,463 +0.13(+2.41%)
Jun 28, 2004 5.421 5.482 5.396 5.426 650,448 +0.02(+0.42%)
Jun 25, 2004 5.479 5.490 5.396 5.403 1,243,847 -0.09(-1.64%)
Jun 24, 2004 5.559 5.565 5.444 5.493 1,289,237 -0.06(-1.12%)
Jun 23, 2004 5.550 5.589 5.547 5.556 945,690 -0.00(-0.06%)
Jun 22, 2004 5.505 5.574 5.455 5.559 1,124,751 +0.05(+0.98%)
Jun 21, 2004 5.581 5.606 5.490 5.505 740,395 -0.08(-1.50%)
Jun 18, 2004 5.636 5.655 5.589 5.589 405,593 -0.05(-0.83%)
Jun 17, 2004 5.611 5.636 5.565 5.636 382,273 +0.01(+0.13%)
Jun 16, 2004 5.559 5.633 5.544 5.629 793,280 +0.05(+0.93%)
Jun 15, 2004 5.562 5.605 5.529 5.577 772,876 +0.02(+0.28%)
Jun 14, 2004 5.493 5.568 5.482 5.562 954,435 +0.03(+0.63%)
Jun 10, 2004 5.597 5.601 5.520 5.527 637,123 -0.07(-1.24%)
Jun 09, 2004 5.679 5.715 5.568 5.597 876,981 -0.09(-1.63%)
Jun 08, 2004 5.691 5.697 5.624 5.689 532,185 -0.01(-0.25%)
Jun 07, 2004 5.659 5.703 5.583 5.703 629,627 +0.03(+0.59%)
Jun 04, 2004 5.695 5.701 5.660 5.670 445,569 +0.00(+0.08%)
Jun 03, 2004 5.643 5.709 5.637 5.665 1,680,256 +0.00(+0.06%)
Jun 02, 2004 5.601 5.666 5.559 5.661 739,146 +0.05(+0.96%)
Jun 01, 2004 5.583 5.613 5.548 5.607 722,489 +0.00(+0.09%)
May 28, 2004 5.629 5.629 5.592 5.603 386,021 -0.04(-0.79%)
May 27, 2004 5.625 5.647 5.589 5.647 570,912 +0.00(+0.09%)
May 26, 2004 5.631 5.647 5.576 5.642 1,194,710 -0.00(-0.02%)
May 25, 2004 5.569 5.643 5.526 5.643 888,641 +0.07(+1.34%)
May 24, 2004 5.541 5.618 5.541 5.569 746,641 +0.02(+0.39%)
May 21, 2004 5.541 5.571 5.529 5.547 982,752 +0.02(+0.39%)
May 20, 2004 5.559 5.562 5.492 5.526 874,899 -0.04(-0.65%)
May 19, 2004 5.520 5.646 5.520 5.562 2,116,248 +0.02(+0.39%)
May 18, 2004 5.505 5.553 5.495 5.540 1,444,145 +0.03(+0.63%)
May 17, 2004 5.481 5.536 5.415 5.505 1,141,408 -0.06(-1.10%)
May 14, 2004 5.583 5.610 5.409 5.566 2,477,284 -0.03(-0.52%)
May 13, 2004 5.583 5.604 5.511 5.595 2,655,512 -0.05(-0.85%)
May 12, 2004 5.337 5.673 5.325 5.643 16,102,143 +0.28(+5.15%)
May 11, 2004 5.478 5.479 5.293 5.367 4,185,024 -0.11(-2.02%)
May 10, 2004 5.547 5.605 5.463 5.478 1,037,719 -0.08(-1.36%)
May 07, 2004 5.719 5.749 5.553 5.553 1,516,603 -0.16(-2.88%)
May 06, 2004 5.694 5.805 5.655 5.718 1,330,463 +0.02(+0.42%)
May 05, 2004 5.823 5.825 5.678 5.694 2,132,072 -0.20(-3.34%)
May 04, 2004 5.810 5.920 5.810 5.891 832,840 +0.08(+1.38%)
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.