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: 6:30 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 (%)
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%)
Feb 02, 2004 5.555 5.560 5.443 5.511 779,284 -0.06(-1.01%)
Jan 30, 2004 5.579 5.597 5.543 5.567 776,360 -0.03(-0.49%)
Jan 29, 2004 5.619 5.649 5.586 5.595 885,778 -0.02(-0.43%)
Jan 28, 2004 5.669 5.710 5.613 5.619 516,599 -0.07(-1.20%)
Jan 27, 2004 5.821 5.821 5.687 5.687 392,983 -0.13(-2.16%)
Jan 26, 2004 5.764 5.815 5.689 5.813 325,328 +0.04(+0.75%)
Jan 23, 2004 5.759 5.777 5.735 5.770 431,404 +0.02(+0.40%)
Jan 22, 2004 5.729 5.777 5.687 5.747 700,771 +0.06(+1.01%)
Jan 21, 2004 5.759 5.761 5.670 5.689 732,928 -0.12(-2.02%)
Jan 20, 2004 5.849 5.861 5.764 5.807 820,211 -0.04(-0.61%)
Jan 16, 2004 5.914 5.932 5.843 5.843 564,626 -0.07(-1.23%)
Jan 15, 2004 6.008 6.009 5.912 5.916 522,028 -0.11(-1.79%)
Jan 14, 2004 5.881 6.023 5.879 6.023 737,104 +0.17(+2.90%)
Jan 13, 2004 5.846 5.875 5.783 5.853 477,760 +0.02(+0.39%)
Jan 12, 2004 5.861 5.880 5.795 5.831 586,760 -0.04(-0.71%)
Jan 09, 2004 5.851 5.934 5.833 5.873 590,936 +0.03(+0.47%)
Jan 08, 2004 5.869 5.881 5.823 5.845 286,906 -0.03(-0.49%)
Jan 07, 2004 5.920 5.920 5.869 5.874 367,508 -0.06(-1.09%)
Jan 06, 2004 5.879 5.997 5.873 5.938 1,017,746 +0.11(+1.89%)
Jan 05, 2004 5.708 5.828 5.693 5.828 841,510 +0.14(+2.42%)
Jan 02, 2004 5.627 5.701 5.625 5.691 1,032,363 +0.05(+0.87%)
Dec 31, 2003 5.708 5.717 5.628 5.641 358,320 -0.06(-0.97%)
Dec 30, 2003 5.717 5.760 5.676 5.697 706,200 -0.03(-0.50%)
Dec 29, 2003 5.585 5.735 5.585 5.725 696,594 +0.12(+2.18%)
Dec 26, 2003 5.627 5.627 5.565 5.603 169,137 -0.04(-0.66%)
Dec 24, 2003 5.645 5.667 5.606 5.640 173,313 -0.00(-0.08%)
Dec 23, 2003 5.481 5.650 5.473 5.645 1,043,221 +0.19(+3.40%)
Dec 22, 2003 5.534 5.535 5.418 5.459 895,801 -0.07(-1.34%)
Dec 19, 2003 5.595 5.627 5.519 5.534 858,632 -0.06(-1.11%)
Dec 18, 2003 5.573 5.608 5.550 5.596 550,426 +0.01(+0.11%)
Dec 17, 2003 5.591 5.621 5.579 5.590 795,989 +0.02(+0.34%)
Dec 16, 2003 5.641 5.641 5.571 5.571 707,035 -0.09(-1.65%)
Dec 15, 2003 5.734 5.759 5.663 5.664 627,687 -0.02(-0.34%)
Dec 12, 2003 5.662 5.706 5.658 5.683 1,127,999 +0.02(+0.27%)
Dec 11, 2003 5.523 5.673 5.509 5.668 783,878 +0.14(+2.62%)
Dec 10, 2003 5.564 5.645 5.515 5.523 655,250 -0.04(-0.73%)
Dec 09, 2003 5.522 5.578 5.522 5.564 639,798 +0.03(+0.63%)
Dec 08, 2003 5.483 5.525 5.483 5.529 355,397 +0.05(+0.85%)
Dec 05, 2003 5.501 5.559 5.486 5.482 295,259 -0.03(-0.63%)
Dec 04, 2003 5.476 5.522 5.459 5.517 658,173 +0.05(+0.83%)
Dec 03, 2003 5.521 5.567 5.471 5.471 497,388 -0.03(-0.57%)
Dec 02, 2003 5.507 5.573 5.501 5.503 698,683 -0.00(-0.09%)
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.