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

Global Payments Inc (NY: GPN )

92.11 -1.78 (-1.90%)
Streaming Delayed Price Updated: 1:04 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 (%)
Aug 31, 2005 7.921 7.939 7.779 7.876 1,441,912 +0.01(+0.18%)
Aug 30, 2005 7.951 7.951 7.821 7.862 316,527 -0.10(-1.29%)
Aug 29, 2005 7.818 7.968 7.806 7.965 686,505 +0.14(+1.82%)
Aug 26, 2005 7.796 7.848 7.757 7.822 585,450 +0.05(+0.63%)
Aug 25, 2005 7.737 7.839 7.736 7.773 885,692 +0.06(+0.81%)
Aug 24, 2005 7.959 8.031 7.711 7.711 2,303,384 -0.27(-3.33%)
Aug 23, 2005 7.912 7.978 7.868 7.977 767,098 +0.09(+1.12%)
Aug 22, 2005 7.882 7.939 7.879 7.888 747,890 -0.01(-0.08%)
Aug 19, 2005 7.919 7.921 7.860 7.894 566,659 -0.04(-0.53%)
Aug 18, 2005 7.974 7.974 7.903 7.936 818,461 -0.06(-0.70%)
Aug 17, 2005 7.983 8.025 7.903 7.992 646,835 +0.01(+0.09%)
Aug 16, 2005 8.010 8.056 7.966 7.985 602,989 -0.05(-0.64%)
Aug 15, 2005 8.071 8.085 7.989 8.037 576,263 -0.07(-0.86%)
Aug 12, 2005 8.146 8.152 8.094 8.106 479,384 -0.05(-0.56%)
Aug 11, 2005 8.093 8.166 8.079 8.152 407,142 +0.09(+1.10%)
Aug 10, 2005 8.118 8.184 8.033 8.063 863,560 +0.02(+0.19%)
Aug 09, 2005 7.982 8.056 7.980 8.048 949,164 +0.07(+0.84%)
Aug 08, 2005 7.994 8.028 7.945 7.980 555,384 -0.00(-0.04%)
Aug 05, 2005 8.094 8.101 7.959 7.984 998,022 -0.12(-1.48%)
Aug 04, 2005 8.007 8.118 7.963 8.104 1,568,439 +0.10(+1.21%)
Aug 03, 2005 8.012 8.034 7.958 8.007 1,262,769 -0.00(-0.01%)
Aug 02, 2005 7.963 8.010 7.928 8.008 1,085,714 +0.08(+0.95%)
Aug 01, 2005 7.930 7.963 7.877 7.933 750,813 +0.00(+0.02%)
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%)
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.