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 UNCHANGED
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 29, 2005 7.807 7.880 7.691 7.753 1,170,179 -0.03(-0.32%)
Apr 28, 2005 7.782 7.905 7.765 7.779 1,523,070 -0.06(-0.70%)
Apr 27, 2005 7.720 7.890 7.638 7.834 1,157,650 +0.08(+1.10%)
Apr 26, 2005 8.025 8.032 7.732 7.749 1,161,409 -0.25(-3.16%)
Apr 25, 2005 7.962 8.022 7.873 8.001 1,373,143 +0.11(+1.38%)
Apr 22, 2005 7.890 8.010 7.828 7.892 1,462,932 -0.01(-0.09%)
Apr 21, 2005 7.644 7.905 7.641 7.899 1,776,985 +0.31(+4.07%)
Apr 20, 2005 7.688 7.776 7.553 7.591 1,243,680 -0.09(-1.22%)
Apr 19, 2005 7.582 7.716 7.549 7.684 1,962,827 +0.10(+1.34%)
Apr 18, 2005 7.411 7.627 7.411 7.582 1,444,975 +0.17(+2.31%)
Apr 15, 2005 7.473 7.549 7.391 7.411 1,114,635 -0.09(-1.15%)
Apr 14, 2005 7.635 7.635 7.479 7.497 1,198,995 -0.14(-1.80%)
Apr 13, 2005 7.544 7.707 7.543 7.635 1,811,647 +0.09(+1.22%)
Apr 12, 2005 7.561 7.561 7.460 7.543 1,168,091 -0.02(-0.22%)
Apr 11, 2005 7.660 7.677 7.531 7.559 885,360 -0.09(-1.13%)
Apr 08, 2005 7.701 7.737 7.627 7.646 1,020,252 -0.07(-0.92%)
Apr 07, 2005 7.677 7.782 7.659 7.716 777,196 +0.04(+0.53%)
Apr 06, 2005 7.689 7.791 7.676 7.676 785,548 -0.03(-0.43%)
Apr 05, 2005 7.622 7.722 7.573 7.709 1,025,681 +0.09(+1.15%)
Apr 04, 2005 7.756 7.782 7.606 7.622 1,421,588 -0.13(-1.68%)
Apr 01, 2005 7.734 7.782 7.653 7.752 2,214,654 +0.03(+0.40%)
Mar 31, 2005 7.611 7.776 7.592 7.721 1,595,319 +0.13(+1.77%)
Mar 30, 2005 7.464 7.631 7.461 7.587 1,529,334 +0.14(+1.95%)
Mar 29, 2005 7.453 7.533 7.429 7.442 1,054,497 -0.02(-0.27%)
Mar 28, 2005 7.448 7.557 7.448 7.462 1,536,434 +0.01(+0.19%)
Mar 24, 2005 7.473 7.494 7.423 7.448 1,856,333 +0.05(+0.63%)
Mar 23, 2005 7.519 7.550 7.393 7.401 3,370,634 -0.00(-0.02%)
Mar 22, 2005 7.483 7.516 7.297 7.403 3,645,847 +0.30(+4.18%)
Mar 21, 2005 7.099 7.175 7.075 7.106 842,762 +0.07(+0.94%)
Mar 18, 2005 7.066 7.110 7.036 7.040 653,579 -0.02(-0.32%)
Mar 17, 2005 7.011 7.064 6.958 7.063 696,177 +0.08(+1.17%)
Mar 16, 2005 7.015 7.016 6.960 6.981 856,962 -0.03(-0.46%)
Mar 15, 2005 6.998 7.087 6.986 7.014 1,823,759 +0.12(+1.79%)
Mar 14, 2005 6.826 6.905 6.811 6.890 377,948 +0.09(+1.27%)
Mar 11, 2005 6.776 6.889 6.764 6.804 570,890 +0.00(+0.04%)
Mar 10, 2005 6.758 6.815 6.663 6.802 510,752 +0.03(+0.37%)
Mar 09, 2005 6.830 6.834 6.749 6.776 278,554 -0.05(-0.70%)
Mar 08, 2005 6.881 6.914 6.810 6.824 347,462 -0.05(-0.70%)
Mar 07, 2005 6.944 6.978 6.872 6.872 399,247 -0.03(-0.38%)
Mar 04, 2005 6.816 6.899 6.800 6.899 552,932 +0.11(+1.66%)
Mar 03, 2005 6.812 6.829 6.755 6.786 577,154 -0.01(-0.09%)
Mar 02, 2005 6.845 6.845 6.784 6.792 378,366 -0.03(-0.51%)
Mar 01, 2005 6.669 6.872 6.669 6.827 1,139,275 +0.18(+2.70%)
Feb 28, 2005 6.664 6.718 6.605 6.647 684,066 -0.04(-0.61%)
Feb 25, 2005 6.615 6.700 6.584 6.688 770,514 +0.06(+0.94%)
Feb 24, 2005 6.616 6.653 6.561 6.626 552,097 +0.02(+0.25%)
Feb 23, 2005 6.703 6.717 6.592 6.609 814,364 -0.10(-1.43%)
Feb 22, 2005 6.687 6.741 6.626 6.705 1,010,647 -0.04(-0.60%)
Feb 18, 2005 6.939 6.939 6.714 6.745 1,477,132 -0.18(-2.66%)
Feb 17, 2005 6.958 6.976 6.902 6.930 792,230 +0.00(+0.05%)
Feb 16, 2005 7.081 7.088 6.889 6.926 1,348,504 -0.16(-2.20%)
Feb 15, 2005 7.100 7.124 7.047 7.082 471,913 -0.05(-0.64%)
Feb 14, 2005 7.089 7.155 7.070 7.127 699,100 +0.04(+0.56%)
Feb 11, 2005 7.000 7.110 6.985 7.088 641,886 +0.08(+1.11%)
Feb 10, 2005 7.070 7.088 6.963 7.010 2,092,708 -0.05(-0.76%)
Feb 09, 2005 7.160 7.179 7.031 7.064 1,005,218 -0.11(-1.58%)
Feb 08, 2005 7.134 7.184 7.081 7.178 813,946 +0.01(+0.13%)
Feb 07, 2005 7.161 7.194 7.149 7.168 790,560 +0.01(+0.10%)
Feb 04, 2005 6.980 7.175 6.970 7.161 975,567 +0.17(+2.43%)
Feb 03, 2005 6.836 7.009 6.836 6.991 743,786 +0.14(+2.08%)
Feb 02, 2005 6.778 6.849 6.778 6.848 620,169 +0.05(+0.78%)
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.