Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.286 5.316 5.261 5.311 942,992 +0.01(+0.27%)
Aug 30, 2004 5.340 5.340 5.292 5.297 443,515 -0.07(-1.25%)
Aug 27, 2004 5.322 5.390 5.321 5.364 476,925 +0.04(+0.67%)
Aug 26, 2004 5.292 5.340 5.285 5.328 521,193 +0.03(+0.47%)
Aug 25, 2004 5.250 5.316 5.218 5.303 625,181 +0.01(+0.14%)
Aug 24, 2004 5.312 5.325 5.277 5.295 527,457 -0.02(-0.41%)
Aug 23, 2004 5.282 5.328 5.269 5.317 651,074 +0.03(+0.66%)
Aug 20, 2004 5.256 5.282 5.243 5.282 472,749 +0.03(+0.50%)
Aug 19, 2004 5.238 5.267 5.190 5.256 943,410 -0.01(-0.11%)
Aug 18, 2004 5.172 5.262 5.151 5.262 847,356 +0.10(+1.88%)
Aug 17, 2004 5.184 5.206 5.148 5.165 610,147 -0.03(-0.60%)
Aug 16, 2004 5.072 5.196 5.072 5.196 393,400 +0.11(+2.21%)
Aug 13, 2004 5.078 5.106 5.039 5.084 1,094,171 +0.01(+0.26%)
Aug 12, 2004 5.011 5.088 4.997 5.070 1,212,359 +0.06(+1.24%)
Aug 11, 2004 5.082 5.082 4.958 5.008 1,674,250 -0.09(-1.76%)
Aug 10, 2004 5.118 5.128 5.081 5.098 698,265 -0.01(-0.21%)
Aug 09, 2004 5.148 5.169 5.093 5.109 579,660 -0.05(-0.88%)
Aug 06, 2004 5.316 5.318 5.104 5.154 1,133,428 -0.17(-3.24%)
Aug 05, 2004 5.382 5.382 5.298 5.327 569,219 -0.06(-1.18%)
Aug 04, 2004 5.400 5.400 5.376 5.390 895,801 -0.02(-0.38%)
Aug 03, 2004 5.425 5.425 5.396 5.410 786,801 -0.03(-0.53%)
Aug 02, 2004 5.453 5.453 5.376 5.439 653,579 -0.03(-0.48%)
Jul 30, 2004 5.419 5.473 5.384 5.465 651,074 +0.06(+1.13%)
Jul 29, 2004 5.376 5.430 5.353 5.404 624,346 +0.02(+0.42%)
Jul 28, 2004 5.438 5.447 5.334 5.382 509,917 -0.07(-1.25%)
Jul 27, 2004 5.334 5.473 5.334 5.450 1,241,175 +0.12(+2.18%)
Jul 26, 2004 5.436 5.482 5.298 5.334 1,057,003 -0.08(-1.57%)
Jul 23, 2004 5.513 5.513 5.394 5.419 1,133,010 -0.10(-1.82%)
Jul 22, 2004 5.385 5.542 5.348 5.519 2,320,730 +0.16(+3.06%)
Jul 21, 2004 5.495 5.585 5.316 5.355 1,601,583 -0.16(-2.82%)
Jul 20, 2004 5.442 5.516 5.431 5.511 828,981 +0.06(+1.16%)
Jul 19, 2004 5.371 5.477 5.371 5.447 1,787,843 +0.08(+1.43%)
Jul 16, 2004 5.328 5.377 5.316 5.371 1,396,113 +0.06(+1.10%)
Jul 15, 2004 5.316 5.352 5.282 5.312 785,966 +0.02(+0.34%)
Jul 14, 2004 5.301 5.361 5.274 5.294 1,082,896 -0.03(-0.58%)
Jul 13, 2004 5.388 5.406 5.300 5.325 975,984 -0.07(-1.31%)
Jul 12, 2004 5.370 5.397 5.316 5.396 1,062,014 +0.03(+0.49%)
Jul 09, 2004 5.262 5.388 5.262 5.370 1,184,796 +0.09(+1.79%)
Jul 08, 2004 5.310 5.312 5.258 5.275 1,665,062 -0.03(-0.50%)
Jul 07, 2004 5.232 5.337 5.230 5.301 1,662,974 +0.05(+1.03%)
Jul 06, 2004 5.294 5.295 5.216 5.248 1,178,531 -0.06(-1.04%)
Jul 02, 2004 5.388 5.388 5.274 5.303 987,260 -0.09(-1.58%)
Jul 01, 2004 5.390 5.398 5.346 5.388 2,626,012 -0.00(-0.04%)
Jun 30, 2004 5.522 5.527 5.389 5.390 1,260,385 -0.15(-2.72%)
Jun 29, 2004 5.404 5.547 5.404 5.541 1,191,895 +0.13(+2.41%)
Jun 28, 2004 5.406 5.467 5.380 5.410 652,326 +0.02(+0.42%)
Jun 25, 2004 5.463 5.474 5.380 5.388 1,247,439 -0.09(-1.64%)
Jun 24, 2004 5.543 5.549 5.428 5.477 1,292,960 -0.06(-1.12%)
Jun 23, 2004 5.534 5.573 5.531 5.540 948,421 -0.00(-0.06%)
Jun 22, 2004 5.489 5.558 5.439 5.543 1,127,999 +0.05(+0.98%)
Jun 21, 2004 5.565 5.590 5.474 5.489 742,533 -0.08(-1.50%)
Jun 18, 2004 5.620 5.639 5.573 5.573 406,764 -0.05(-0.83%)
Jun 17, 2004 5.595 5.620 5.549 5.620 383,377 +0.01(+0.13%)
Jun 16, 2004 5.543 5.616 5.528 5.613 795,571 +0.05(+0.93%)
Jun 15, 2004 5.546 5.589 5.513 5.561 775,108 +0.02(+0.28%)
Jun 14, 2004 5.477 5.552 5.467 5.546 957,191 +0.03(+0.63%)
Jun 10, 2004 5.580 5.585 5.504 5.511 638,962 -0.07(-1.24%)
Jun 09, 2004 5.663 5.699 5.552 5.580 879,513 -0.09(-1.63%)
Jun 08, 2004 5.675 5.681 5.608 5.673 533,722 -0.01(-0.25%)
Jun 07, 2004 5.643 5.687 5.567 5.687 631,445 +0.03(+0.59%)
Jun 04, 2004 5.679 5.685 5.644 5.653 446,856 +0.00(+0.08%)
Jun 03, 2004 5.627 5.693 5.621 5.649 1,685,108 +0.00(+0.06%)
Jun 02, 2004 5.585 5.650 5.543 5.645 741,280 +0.05(+0.96%)
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.