Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.460 4.521 4.435 4.520 273,542 +0.06(+1.40%)
Aug 28, 2003 4.406 4.459 4.388 4.457 265,608 +0.06(+1.36%)
Aug 27, 2003 4.406 4.417 4.372 4.398 136,145 +0.00(+0.00%)
Aug 26, 2003 4.430 4.432 4.334 4.398 306,952 -0.04(-0.97%)
Aug 25, 2003 4.468 4.468 4.415 4.441 139,903 -0.02(-0.54%)
Aug 22, 2003 4.544 4.556 4.461 4.465 314,052 -0.06(-1.35%)
Aug 21, 2003 4.574 4.601 4.518 4.526 338,274 -0.04(-0.79%)
Aug 20, 2003 4.514 4.574 4.462 4.562 443,097 +0.03(+0.69%)
Aug 19, 2003 4.496 4.568 4.478 4.530 468,155 +0.05(+1.04%)
Aug 18, 2003 4.426 4.512 4.423 4.484 446,021 +0.08(+1.71%)
Aug 15, 2003 4.457 4.460 4.388 4.408 622,258 -0.03(-0.57%)
Aug 14, 2003 4.384 4.448 4.384 4.433 609,729 +0.06(+1.34%)
Aug 13, 2003 4.328 4.407 4.328 4.375 1,416,994 +0.07(+1.61%)
Aug 12, 2003 4.184 4.350 4.184 4.305 2,093,961 +0.25(+6.23%)
Aug 11, 2003 4.071 4.085 4.053 4.053 212,152 -0.03(-0.67%)
Aug 08, 2003 4.065 4.097 4.059 4.080 221,757 +0.03(+0.80%)
Aug 07, 2003 4.077 4.077 4.031 4.048 160,367 -0.02(-0.47%)
Aug 06, 2003 4.101 4.117 4.067 4.067 190,436 -0.04(-0.93%)
Aug 05, 2003 4.113 4.148 4.095 4.105 496,135 +0.01(+0.20%)
Aug 04, 2003 4.132 4.135 4.091 4.097 360,826 -0.03(-0.84%)
Aug 01, 2003 4.205 4.205 4.132 4.132 290,665 -0.08(-1.99%)
Jul 31, 2003 4.244 4.245 4.178 4.216 273,125 -0.02(-0.54%)
Jul 30, 2003 4.188 4.247 4.160 4.238 410,940 +0.06(+1.35%)
Jul 29, 2003 4.200 4.232 4.163 4.182 294,006 -0.03(-0.63%)
Jul 28, 2003 4.220 4.231 4.174 4.208 256,420 +0.00(+0.00%)
Jul 25, 2003 4.146 4.238 4.131 4.208 332,010 +0.08(+1.88%)
Jul 24, 2003 4.210 4.219 4.131 4.131 287,324 -0.07(-1.57%)
Jul 23, 2003 4.200 4.210 4.153 4.196 309,458 +0.01(+0.34%)
Jul 22, 2003 4.193 4.208 4.097 4.182 465,649 -0.01(-0.23%)
Jul 21, 2003 4.219 4.219 4.139 4.192 414,699 -0.02(-0.51%)
Jul 18, 2003 4.275 4.328 4.184 4.213 1,111,712 +0.06(+1.38%)
Jul 17, 2003 4.256 4.256 4.114 4.156 570,890 -0.11(-2.47%)
Jul 16, 2003 4.342 4.342 4.214 4.261 1,087,072 -0.08(-1.82%)
Jul 15, 2003 4.394 4.395 4.291 4.340 753,809 -0.07(-1.57%)
Jul 14, 2003 4.469 4.491 4.374 4.409 676,131 -0.05(-1.07%)
Jul 11, 2003 4.406 4.505 4.406 4.457 427,228 +0.06(+1.36%)
Jul 10, 2003 4.472 4.472 4.388 4.398 267,278 -0.09(-1.97%)
Jul 09, 2003 4.483 4.522 4.451 4.486 415,534 -0.01(-0.19%)
Jul 08, 2003 4.418 4.544 4.412 4.494 1,656,709 +0.09(+1.96%)
Jul 07, 2003 4.268 4.408 4.268 4.408 576,319 +0.16(+3.78%)
Jul 03, 2003 4.233 4.322 4.233 4.248 427,645 +0.01(+0.28%)
Jul 02, 2003 4.228 4.268 4.226 4.236 737,521 -0.00(-0.08%)
Jul 01, 2003 4.262 4.286 4.156 4.239 777,613 -0.01(-0.25%)
Jun 30, 2003 4.251 4.286 4.236 4.250 1,085,819 +0.00(+0.00%)
Jun 27, 2003 4.190 4.272 4.188 4.250 729,587 +0.07(+1.72%)
Jun 26, 2003 4.168 4.198 4.116 4.178 680,307 +0.01(+0.29%)
Jun 25, 2003 3.981 4.226 3.937 4.166 2,359,986 +0.34(+8.92%)
Jun 24, 2003 3.826 3.841 3.801 3.825 727,499 -0.00(-0.09%)
Jun 23, 2003 3.951 3.951 3.780 3.829 1,091,248 -0.13(-3.24%)
Jun 20, 2003 3.957 3.966 3.915 3.957 339,527 +0.02(+0.61%)
Jun 19, 2003 4.053 4.053 3.926 3.933 372,937 -0.12(-2.87%)
Jun 18, 2003 4.059 4.071 4.019 4.049 263,102 -0.01(-0.21%)
Jun 17, 2003 4.075 4.095 4.005 4.057 367,508 -0.01(-0.29%)
Jun 16, 2003 4.026 4.069 3.999 4.069 390,059 +0.03(+0.77%)
Jun 13, 2003 4.089 4.089 4.005 4.038 349,550 -0.07(-1.69%)
Jun 12, 2003 4.042 4.114 4.035 4.108 267,696 +0.06(+1.51%)
Jun 11, 2003 4.011 4.078 3.999 4.047 182,918 +0.03(+0.78%)
Jun 10, 2003 3.995 4.017 3.963 4.016 338,274 +0.01(+0.24%)
Jun 09, 2003 4.119 4.125 3.969 4.006 377,531 -0.13(-3.10%)
Jun 06, 2003 4.144 4.208 4.131 4.134 757,567 -0.01(-0.26%)
Jun 05, 2003 4.074 4.147 4.068 4.145 483,189 +0.07(+1.76%)
Jun 04, 2003 4.053 4.080 4.047 4.073 265,608 +0.03(+0.65%)
Jun 03, 2003 4.095 4.095 4.023 4.047 502,817 -0.06(-1.46%)
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.