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

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003 5.709 5.717 5.629 5.642 358,285 -0.06(-0.97%)
Dec 30, 2003 5.717 5.761 5.677 5.697 706,131 -0.03(-0.50%)
Dec 29, 2003 5.586 5.735 5.586 5.726 696,527 +0.12(+2.18%)
Dec 26, 2003 5.628 5.628 5.565 5.604 169,120 -0.04(-0.66%)
Dec 24, 2003 5.646 5.667 5.606 5.641 173,296 -0.00(-0.08%)
Dec 23, 2003 5.482 5.650 5.473 5.646 1,043,120 +0.19(+3.40%)
Dec 22, 2003 5.534 5.535 5.418 5.460 895,714 -0.07(-1.34%)
Dec 19, 2003 5.595 5.628 5.520 5.534 858,549 -0.06(-1.11%)
Dec 18, 2003 5.574 5.608 5.551 5.596 550,373 +0.01(+0.11%)
Dec 17, 2003 5.592 5.622 5.580 5.591 795,912 +0.02(+0.34%)
Dec 16, 2003 5.642 5.642 5.571 5.571 706,967 -0.09(-1.65%)
Dec 15, 2003 5.734 5.759 5.664 5.665 627,626 -0.02(-0.34%)
Dec 12, 2003 5.662 5.707 5.659 5.684 1,127,890 +0.02(+0.27%)
Dec 11, 2003 5.523 5.673 5.509 5.668 783,802 +0.14(+2.62%)
Dec 10, 2003 5.564 5.646 5.515 5.523 655,186 -0.04(-0.73%)
Dec 09, 2003 5.522 5.579 5.522 5.564 639,736 +0.03(+0.63%)
Dec 08, 2003 5.484 5.526 5.484 5.529 355,362 +0.05(+0.85%)
Dec 05, 2003 5.502 5.559 5.486 5.483 295,230 -0.03(-0.63%)
Dec 04, 2003 5.477 5.522 5.460 5.517 658,109 +0.05(+0.83%)
Dec 03, 2003 5.521 5.568 5.472 5.472 497,340 -0.03(-0.57%)
Dec 02, 2003 5.508 5.574 5.502 5.503 698,615 -0.00(-0.09%)
Dec 01, 2003 5.448 5.516 5.448 5.508 372,483 +0.07(+1.32%)
Nov 28, 2003 5.399 5.448 5.393 5.436 339,912 +0.04(+0.71%)
Nov 26, 2003 5.394 5.407 5.351 5.398 499,428 +0.04(+0.81%)
Nov 25, 2003 5.304 5.350 5.304 5.355 559,142 +0.06(+1.18%)
Nov 24, 2003 5.232 5.309 5.224 5.292 676,483 +0.08(+1.49%)
Nov 21, 2003 5.248 5.250 5.200 5.215 438,461 -0.01(-0.23%)
Nov 20, 2003 5.159 5.280 5.133 5.227 1,259,846 +0.09(+1.68%)
Nov 19, 2003 5.247 5.247 5.077 5.140 1,360,901 -0.12(-2.37%)
Nov 18, 2003 5.362 5.364 5.259 5.265 460,175 -0.06(-1.08%)
Nov 17, 2003 5.364 5.412 5.322 5.322 635,142 -0.09(-1.66%)
Nov 14, 2003 5.388 5.466 5.388 5.412 1,045,208 +0.05(+1.01%)
Nov 13, 2003 5.388 5.418 5.288 5.358 2,023,186 +0.16(+3.04%)
Nov 12, 2003 5.001 5.199 5.001 5.200 534,505 +0.21(+4.27%)
Nov 11, 2003 4.993 5.023 4.965 4.987 299,406 +0.00(+0.00%)
Nov 10, 2003 5.110 5.110 4.963 4.987 662,703 -0.11(-2.23%)
Nov 07, 2003 5.072 5.144 5.072 5.101 354,945 +0.03(+0.69%)
Nov 06, 2003 5.065 5.073 5.030 5.066 710,725 -0.01(-0.24%)
Nov 05, 2003 5.000 5.095 4.963 5.078 493,164 +0.05(+0.98%)
Nov 04, 2003 5.000 5.045 5.000 5.029 483,560 +0.01(+0.29%)
Nov 03, 2003 4.998 5.037 4.993 5.015 510,703 +0.03(+0.55%)
Oct 31, 2003 4.974 4.992 4.961 4.987 665,208 +0.03(+0.58%)
Oct 30, 2003 4.879 4.924 4.879 4.958 610,923 +0.07(+1.52%)
Oct 29, 2003 4.777 4.897 4.773 4.884 774,615 +0.10(+2.03%)
Oct 28, 2003 4.669 4.788 4.669 4.787 678,989 +0.12(+2.67%)
Oct 27, 2003 4.682 4.688 4.619 4.663 512,791 +0.00(+0.10%)
Oct 24, 2003 4.623 4.691 4.601 4.658 1,120,373 +0.02(+0.49%)
Oct 23, 2003 4.538 4.653 4.530 4.635 1,105,758 +0.09(+1.87%)
Oct 22, 2003 4.566 4.566 4.506 4.550 693,186 -0.03(-0.60%)
Oct 21, 2003 4.587 4.587 4.545 4.578 527,824 +0.01(+0.21%)
Oct 20, 2003 4.578 4.578 4.533 4.568 561,648 +0.02(+0.47%)
Oct 17, 2003 4.652 4.652 4.527 4.546 830,989 -0.10(-2.21%)
Oct 16, 2003 4.619 4.627 4.616 4.649 404,637 +0.01(+0.23%)
Oct 15, 2003 4.670 4.670 4.599 4.639 468,527 -0.02(-0.51%)
Oct 14, 2003 4.724 4.724 4.651 4.663 514,461 -0.08(-1.59%)
Oct 13, 2003 4.714 4.740 4.709 4.738 276,857 +0.02(+0.51%)
Oct 10, 2003 4.697 4.712 4.692 4.714 262,659 +0.03(+0.59%)
Oct 09, 2003 4.745 4.776 4.685 4.686 701,120 -0.02(-0.51%)
Oct 08, 2003 4.756 4.758 4.679 4.710 506,945 -0.04(-0.81%)
Oct 07, 2003 4.736 4.779 4.724 4.749 508,197 -0.01(-0.20%)
Oct 06, 2003 4.655 4.758 4.655 4.758 835,582 +0.12(+2.66%)
Oct 03, 2003 4.640 4.655 4.610 4.635 572,923 +0.03(+0.57%)
Oct 02, 2003 4.552 4.610 4.548 4.609 1,450,263 +0.11(+2.39%)
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.