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 7.930 7.961 7.876 7.931 728,681 -0.03(-0.36%)
Jul 28, 2005 7.831 7.979 7.831 7.960 1,256,087 +0.09(+1.16%)
Jul 27, 2005 7.977 8.003 7.851 7.869 1,458,615 -0.08(-1.02%)
Jul 26, 2005 7.818 7.979 7.783 7.951 2,334,285 +0.11(+1.44%)
Jul 25, 2005 7.813 7.870 7.755 7.838 1,944,263 +0.11(+1.47%)
Jul 22, 2005 7.627 7.747 7.530 7.724 2,877,560 +0.17(+2.19%)
Jul 21, 2005 7.607 7.682 7.322 7.559 4,558,329 -0.22(-2.88%)
Jul 20, 2005 7.561 7.796 7.488 7.783 1,988,109 +0.22(+2.93%)
Jul 19, 2005 7.612 7.633 7.519 7.561 2,114,637 -0.04(-0.50%)
Jul 18, 2005 7.619 7.631 7.591 7.600 1,231,868 -0.03(-0.44%)
Jul 15, 2005 7.675 7.710 7.598 7.633 1,732,131 -0.07(-0.93%)
Jul 14, 2005 7.849 7.856 7.632 7.705 1,750,505 -0.16(-2.08%)
Jul 13, 2005 7.813 7.921 7.813 7.869 2,954,813 +0.06(+0.74%)
Jul 12, 2005 7.803 7.849 7.786 7.812 2,556,439 +0.00(+0.02%)
Jul 11, 2005 7.808 7.901 7.716 7.810 1,674,087 +0.00(+0.05%)
Jul 08, 2005 7.826 7.895 7.758 7.807 2,162,241 -0.02(-0.26%)
Jul 07, 2005 7.989 8.028 7.827 7.827 2,399,846 -0.25(-3.10%)
Jul 06, 2005 8.201 8.208 8.044 8.077 764,593 -0.14(-1.65%)
Jul 05, 2005 8.156 8.250 8.121 8.213 1,069,011 +0.06(+0.73%)
Jul 01, 2005 8.118 8.179 8.021 8.153 985,494 +0.03(+0.43%)
Jun 30, 2005 8.056 8.177 8.043 8.118 1,319,978 +0.06(+0.76%)
Jun 29, 2005 8.142 8.142 8.056 8.057 1,641,098 -0.09(-1.04%)
Jun 28, 2005 8.190 8.249 8.141 8.142 1,668,241 +0.01(+0.07%)
Jun 27, 2005 8.207 8.214 8.110 8.136 713,230 -0.08(-1.01%)
Jun 24, 2005 8.265 8.307 8.177 8.219 843,516 -0.04(-0.52%)
Jun 23, 2005 8.356 8.358 8.246 8.262 611,340 -0.10(-1.15%)
Jun 22, 2005 8.350 8.384 8.337 8.358 684,000 +0.00(+0.03%)
Jun 21, 2005 8.362 8.397 8.331 8.355 567,076 +0.00(+0.03%)
Jun 20, 2005 8.368 8.423 8.323 8.353 579,604 -0.01(-0.17%)
Jun 17, 2005 8.355 8.409 8.340 8.367 574,175 +0.04(+0.43%)
Jun 16, 2005 8.322 8.412 8.317 8.331 782,967 +0.03(+0.40%)
Jun 15, 2005 8.326 8.406 8.250 8.298 891,120 -0.01(-0.13%)
Jun 14, 2005 8.358 8.364 8.286 8.309 973,802 -0.04(-0.44%)
Jun 13, 2005 8.437 8.441 8.346 8.346 637,648 -0.09(-1.12%)
Jun 10, 2005 8.431 8.473 8.359 8.440 586,703 -0.00(-0.03%)
Jun 09, 2005 8.368 8.455 8.352 8.443 535,758 +0.08(+0.92%)
Jun 08, 2005 8.389 8.414 8.301 8.366 690,681 +0.00(+0.01%)
Jun 07, 2005 8.439 8.499 8.364 8.365 495,252 -0.06(-0.68%)
Jun 06, 2005 8.403 8.429 8.299 8.422 662,703 +0.04(+0.46%)
Jun 03, 2005 8.481 8.564 8.370 8.384 1,926,725 -0.05(-0.62%)
Jun 02, 2005 8.343 8.446 8.329 8.437 742,879 +0.07(+0.87%)
Jun 01, 2005 8.297 8.425 8.286 8.364 1,324,571 +0.07(+0.79%)
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%)
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.