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 (%)
Sep 30, 2005 9.239 9.333 9.211 9.306 1,437,318 +0.07(+0.73%)
Sep 29, 2005 9.339 9.341 9.178 9.239 3,257,978 -0.11(-1.14%)
Sep 28, 2005 9.304 9.367 9.239 9.345 1,459,450 +0.07(+0.77%)
Sep 27, 2005 9.316 9.436 9.222 9.274 2,658,747 -0.06(-0.68%)
Sep 26, 2005 9.100 9.363 8.996 9.337 3,718,571 +0.23(+2.56%)
Sep 23, 2005 9.105 9.240 8.471 9.104 9,272,418 +1.02(+12.62%)
Sep 22, 2005 8.170 8.191 8.082 8.083 1,274,461 -0.06(-0.69%)
Sep 21, 2005 8.226 8.274 8.140 8.140 1,216,835 -0.08(-1.00%)
Sep 20, 2005 8.298 8.328 8.206 8.222 1,378,439 -0.10(-1.19%)
Sep 19, 2005 8.250 8.378 8.207 8.322 732,022 +0.05(+0.55%)
Sep 16, 2005 8.328 8.364 8.232 8.276 999,692 -0.03(-0.42%)
Sep 15, 2005 8.226 8.402 8.209 8.311 1,004,285 +0.09(+1.15%)
Sep 14, 2005 8.279 8.389 8.183 8.216 618,439 -0.06(-0.74%)
Sep 13, 2005 8.340 8.395 8.259 8.277 827,648 -0.03(-0.39%)
Sep 12, 2005 8.412 8.572 8.310 8.310 1,891,230 +0.03(+0.39%)
Sep 09, 2005 7.780 8.279 7.780 8.277 3,085,516 +0.49(+6.35%)
Sep 08, 2005 7.800 7.813 7.737 7.783 904,065 -0.02(-0.22%)
Sep 07, 2005 7.867 7.867 7.743 7.800 699,450 -0.07(-0.85%)
Sep 06, 2005 7.833 7.907 7.820 7.867 428,439 +0.03(+0.43%)
Sep 02, 2005 7.885 7.912 7.794 7.833 383,758 -0.02(-0.27%)
Sep 01, 2005 7.864 7.936 7.733 7.855 1,037,692 -0.02(-0.27%)
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%)
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.