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

Global Payments Inc (NY: GPN )

93.64 +0.25 (+0.27%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2004 5.730 5.821 5.706 5.744 509,082 +0.01(+0.25%)
Apr 29, 2004 5.783 5.850 5.728 5.730 691,583 -0.07(-1.22%)
Apr 28, 2004 5.864 5.864 5.784 5.801 490,706 -0.06(-1.02%)
Apr 27, 2004 5.926 5.950 5.855 5.861 710,794 -0.07(-1.11%)
Apr 26, 2004 6.070 6.093 5.926 5.926 726,663 -0.16(-2.64%)
Apr 23, 2004 6.122 6.122 6.003 6.087 959,697 -0.03(-0.57%)
Apr 22, 2004 5.950 6.122 5.919 6.122 1,229,481 +0.17(+2.86%)
Apr 21, 2004 5.857 5.956 5.839 5.952 593,442 +0.09(+1.61%)
Apr 20, 2004 5.867 5.896 5.853 5.857 1,240,339 +0.01(+0.12%)
Apr 19, 2004 5.980 5.980 5.811 5.850 2,250,569 -0.15(-2.47%)
Apr 16, 2004 5.828 5.998 5.807 5.998 1,832,529 +0.15(+2.54%)
Apr 15, 2004 5.795 5.867 5.793 5.850 1,934,011 +0.08(+1.41%)
Apr 14, 2004 5.711 5.772 5.705 5.768 892,042 +0.05(+0.90%)
Apr 13, 2004 5.773 5.820 5.716 5.717 1,629,564 -0.06(-0.97%)
Apr 12, 2004 5.627 5.773 5.627 5.773 478,595 +0.14(+2.49%)
Apr 08, 2004 5.708 5.744 5.627 5.633 807,265 -0.06(-1.11%)
Apr 07, 2004 5.651 5.722 5.637 5.697 785,966 +0.03(+0.57%)
Apr 06, 2004 5.743 5.743 5.640 5.664 395,488 -0.09(-1.48%)
Apr 05, 2004 5.687 5.753 5.665 5.749 698,265 +0.05(+0.95%)
Apr 02, 2004 5.567 5.717 5.567 5.695 1,577,779 +0.15(+2.74%)
Apr 01, 2004 5.418 5.564 5.416 5.543 830,234 +0.15(+2.71%)
Mar 31, 2004 5.318 5.430 5.310 5.397 979,743 +0.09(+1.62%)
Mar 30, 2004 5.347 5.364 5.271 5.311 659,844 -0.04(-0.67%)
Mar 29, 2004 5.322 5.378 5.322 5.347 376,278 +0.04(+0.68%)
Mar 26, 2004 5.374 5.398 5.310 5.311 405,511 -0.08(-1.51%)
Mar 25, 2004 5.281 5.406 5.281 5.392 742,951 +0.14(+2.57%)
Mar 24, 2004 5.301 5.340 5.240 5.257 1,037,375 +0.06(+1.22%)
Mar 23, 2004 5.148 5.215 5.080 5.194 607,641 +0.09(+1.76%)
Mar 22, 2004 5.250 5.250 5.100 5.104 643,139 -0.13(-2.47%)
Mar 19, 2004 5.198 5.292 5.198 5.233 611,817 +0.05(+0.92%)
Mar 18, 2004 5.274 5.321 5.184 5.185 1,235,746 -0.09(-1.68%)
Mar 17, 2004 5.222 5.294 5.222 5.274 481,519 +0.05(+1.01%)
Mar 16, 2004 5.214 5.297 5.186 5.221 752,974 +0.05(+0.93%)
Mar 15, 2004 5.274 5.274 5.137 5.173 554,603 -0.09(-1.73%)
Mar 12, 2004 5.212 5.283 5.209 5.264 400,500 +0.04(+0.83%)
Mar 11, 2004 5.210 5.280 5.175 5.221 556,691 -0.02(-0.32%)
Mar 10, 2004 5.304 5.335 5.238 5.238 395,488 -0.05(-0.95%)
Mar 09, 2004 5.336 5.370 5.288 5.288 426,810 -0.06(-1.10%)
Mar 08, 2004 5.388 5.416 5.324 5.347 672,372 -0.05(-0.89%)
Mar 05, 2004 5.298 5.414 5.286 5.395 510,752 +0.08(+1.44%)
Mar 04, 2004 5.286 5.322 5.249 5.318 583,419 +0.04(+0.79%)
Mar 03, 2004 5.334 5.334 5.266 5.276 566,714 -0.06(-1.14%)
Mar 02, 2004 5.244 5.358 5.244 5.337 726,246 +0.10(+1.94%)
Mar 01, 2004 5.196 5.262 5.186 5.236 730,422 +0.06(+1.09%)
Feb 27, 2004 5.186 5.234 5.179 5.179 644,809 -0.01(-0.23%)
Feb 26, 2004 5.141 5.206 5.135 5.191 775,943 +0.05(+0.98%)
Feb 25, 2004 5.172 5.172 5.130 5.141 438,504 -0.02(-0.37%)
Feb 24, 2004 5.154 5.172 5.142 5.160 812,694 +0.01(+0.23%)
Feb 23, 2004 5.164 5.220 5.140 5.148 1,416,576 +0.01(+0.23%)
Feb 20, 2004 5.280 5.280 5.123 5.136 1,344,745 -0.08(-1.56%)
Feb 19, 2004 5.297 5.317 5.192 5.218 852,368 -0.06(-1.04%)
Feb 18, 2004 5.299 5.325 5.266 5.273 915,011 -0.02(-0.38%)
Feb 17, 2004 5.322 5.364 5.196 5.293 1,230,316 -0.03(-0.58%)
Feb 13, 2004 5.388 5.394 5.312 5.324 771,767 -0.05(-0.96%)
Feb 12, 2004 5.424 5.424 5.376 5.376 912,505 -0.03(-0.55%)
Feb 11, 2004 5.433 5.467 5.402 5.406 1,331,381 -0.03(-0.59%)
Feb 10, 2004 5.459 5.461 5.412 5.438 617,246 -0.02(-0.42%)
Feb 09, 2004 5.433 5.501 5.433 5.461 703,694 +0.04(+0.82%)
Feb 06, 2004 5.379 5.416 5.372 5.416 483,607 +0.05(+0.98%)
Feb 05, 2004 5.367 5.402 5.353 5.364 586,342 +0.01(+0.18%)
Feb 04, 2004 5.447 5.447 5.354 5.354 709,541 -0.09(-1.71%)
Feb 03, 2004 5.513 5.519 5.445 5.447 694,924 -0.06(-1.15%)
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.