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 (%)
Jul 29, 2005 7.929 7.961 7.876 7.931 728,751 -0.03(-0.36%)
Jul 28, 2005 7.830 7.978 7.830 7.959 1,256,209 +0.09(+1.16%)
Jul 27, 2005 7.976 8.002 7.850 7.868 1,458,756 -0.08(-1.02%)
Jul 26, 2005 7.817 7.978 7.782 7.950 2,334,511 +0.11(+1.44%)
Jul 25, 2005 7.812 7.870 7.755 7.837 1,944,452 +0.11(+1.47%)
Jul 22, 2005 7.627 7.746 7.530 7.723 2,877,839 +0.17(+2.19%)
Jul 21, 2005 7.606 7.682 7.321 7.558 4,558,771 -0.22(-2.88%)
Jul 20, 2005 7.561 7.795 7.488 7.782 1,988,302 +0.22(+2.93%)
Jul 19, 2005 7.611 7.632 7.519 7.561 2,114,842 -0.04(-0.50%)
Jul 18, 2005 7.618 7.630 7.591 7.599 1,231,987 -0.03(-0.44%)
Jul 15, 2005 7.674 7.709 7.598 7.632 1,732,299 -0.07(-0.93%)
Jul 14, 2005 7.848 7.855 7.631 7.704 1,750,675 -0.16(-2.08%)
Jul 13, 2005 7.812 7.920 7.812 7.868 2,955,099 +0.06(+0.74%)
Jul 12, 2005 7.802 7.848 7.786 7.811 2,556,687 +0.00(+0.02%)
Jul 11, 2005 7.807 7.901 7.715 7.810 1,674,250 +0.00(+0.05%)
Jul 08, 2005 7.825 7.895 7.757 7.806 2,162,451 -0.02(-0.26%)
Jul 07, 2005 7.988 8.028 7.826 7.826 2,400,078 -0.25(-3.10%)
Jul 06, 2005 8.200 8.207 8.043 8.077 764,667 -0.14(-1.65%)
Jul 05, 2005 8.156 8.249 8.120 8.212 1,069,114 +0.06(+0.73%)
Jul 01, 2005 8.117 8.178 8.020 8.152 985,589 +0.03(+0.43%)
Jun 30, 2005 8.055 8.176 8.042 8.117 1,320,105 +0.06(+0.76%)
Jun 29, 2005 8.141 8.141 8.055 8.056 1,641,257 -0.09(-1.04%)
Jun 28, 2005 8.189 8.248 8.140 8.141 1,668,403 +0.01(+0.07%)
Jun 27, 2005 8.206 8.213 8.109 8.135 713,299 -0.08(-1.01%)
Jun 24, 2005 8.265 8.307 8.176 8.218 843,598 -0.04(-0.52%)
Jun 23, 2005 8.356 8.357 8.245 8.261 611,399 -0.10(-1.15%)
Jun 22, 2005 8.350 8.383 8.336 8.357 684,066 +0.00(+0.03%)
Jun 21, 2005 8.362 8.396 8.330 8.354 567,131 +0.00(+0.03%)
Jun 20, 2005 8.368 8.423 8.322 8.352 579,660 -0.01(-0.17%)
Jun 17, 2005 8.354 8.408 8.339 8.366 574,231 +0.04(+0.43%)
Jun 16, 2005 8.321 8.411 8.316 8.330 783,042 +0.03(+0.40%)
Jun 15, 2005 8.326 8.405 8.249 8.297 891,207 -0.01(-0.13%)
Jun 14, 2005 8.357 8.363 8.285 8.308 973,896 -0.04(-0.44%)
Jun 13, 2005 8.436 8.441 8.345 8.345 637,710 -0.09(-1.12%)
Jun 10, 2005 8.430 8.472 8.358 8.439 586,760 -0.00(-0.03%)
Jun 09, 2005 8.368 8.454 8.351 8.442 535,810 +0.08(+0.92%)
Jun 08, 2005 8.388 8.413 8.301 8.365 690,748 +0.00(+0.01%)
Jun 07, 2005 8.438 8.498 8.363 8.364 495,300 -0.06(-0.68%)
Jun 06, 2005 8.402 8.429 8.298 8.421 662,767 +0.04(+0.46%)
Jun 03, 2005 8.480 8.563 8.369 8.383 1,926,911 -0.05(-0.62%)
Jun 02, 2005 8.342 8.445 8.328 8.436 742,951 +0.07(+0.87%)
Jun 01, 2005 8.296 8.424 8.285 8.363 1,324,699 +0.07(+0.79%)
May 31, 2005 8.244 8.297 8.177 8.297 1,491,331 +0.05(+0.55%)
May 27, 2005 8.129 8.256 8.129 8.251 854,456 +0.13(+1.62%)
May 26, 2005 8.046 8.135 8.041 8.120 895,383 +0.09(+1.15%)
May 25, 2005 8.102 8.128 8.028 8.028 1,347,668 -0.08(-0.97%)
May 24, 2005 8.059 8.107 8.018 8.107 1,294,630 +0.08(+0.98%)
May 23, 2005 7.905 8.040 7.866 8.028 1,095,007 +0.13(+1.61%)
May 20, 2005 7.992 7.992 7.891 7.901 1,037,792 -0.06(-0.77%)
May 19, 2005 7.884 7.969 7.846 7.962 654,832 +0.09(+1.11%)
May 18, 2005 7.872 7.899 7.788 7.874 627,687 +0.03(+0.35%)
May 17, 2005 7.710 7.862 7.688 7.847 1,083,313 +0.14(+1.79%)
May 16, 2005 7.634 7.714 7.610 7.709 755,062 +0.10(+1.31%)
May 13, 2005 7.600 7.709 7.549 7.610 652,326 -0.01(-0.09%)
May 12, 2005 7.713 7.782 7.592 7.617 1,511,794 -0.10(-1.29%)
May 11, 2005 7.806 7.823 7.707 7.716 874,502 -0.07(-0.92%)
May 10, 2005 7.847 7.908 7.770 7.788 1,640,840 -0.03(-0.41%)
May 09, 2005 7.792 7.824 7.746 7.820 766,755 +0.03(+0.37%)
May 06, 2005 7.854 7.864 7.768 7.792 684,066 -0.05(-0.69%)
May 05, 2005 7.902 7.922 7.788 7.846 991,019 -0.04(-0.47%)
May 04, 2005 7.944 7.949 7.879 7.883 1,541,446 -0.04(-0.54%)
May 03, 2005 8.023 8.023 7.902 7.926 1,700,560 -0.10(-1.30%)
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.