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

Global Payments Inc (NY: GPN )

111.37 +0.83 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 4.987 5.005 4.973 5.000 663,497 +0.03(+0.58%)
Oct 30, 2003 4.892 4.936 4.892 4.971 609,351 +0.07(+1.52%)
Oct 29, 2003 4.790 4.910 4.785 4.897 772,622 +0.10(+2.03%)
Oct 28, 2003 4.681 4.801 4.681 4.799 677,241 +0.12(+2.67%)
Oct 27, 2003 4.694 4.700 4.631 4.675 511,471 +0.00(+0.10%)
Oct 24, 2003 4.635 4.703 4.613 4.670 1,117,490 +0.02(+0.49%)
Oct 23, 2003 4.550 4.665 4.541 4.647 1,102,912 +0.09(+1.87%)
Oct 22, 2003 4.577 4.577 4.517 4.562 691,403 -0.03(-0.60%)
Oct 21, 2003 4.599 4.599 4.557 4.589 526,465 +0.01(+0.21%)
Oct 20, 2003 4.589 4.589 4.545 4.580 560,203 +0.02(+0.47%)
Oct 17, 2003 4.664 4.664 4.539 4.558 828,850 -0.10(-2.21%)
Oct 16, 2003 4.631 4.639 4.628 4.661 403,596 +0.01(+0.23%)
Oct 15, 2003 4.682 4.682 4.611 4.651 467,321 -0.02(-0.51%)
Oct 14, 2003 4.736 4.736 4.663 4.675 513,137 -0.08(-1.59%)
Oct 13, 2003 4.726 4.753 4.721 4.750 276,144 +0.02(+0.51%)
Oct 10, 2003 4.709 4.724 4.705 4.726 261,983 +0.03(+0.59%)
Oct 09, 2003 4.757 4.789 4.697 4.699 699,316 -0.02(-0.51%)
Oct 08, 2003 4.768 4.771 4.691 4.723 505,640 -0.04(-0.81%)
Oct 07, 2003 4.748 4.791 4.736 4.761 506,890 -0.01(-0.20%)
Oct 06, 2003 4.667 4.771 4.667 4.771 833,432 +0.12(+2.66%)
Oct 03, 2003 4.652 4.667 4.622 4.647 571,448 +0.03(+0.57%)
Oct 02, 2003 4.564 4.622 4.559 4.621 1,446,531 +0.11(+2.39%)
Oct 01, 2003 4.448 4.513 4.432 4.513 1,672,695 +0.19(+4.42%)
Sep 30, 2003 4.370 4.418 4.322 4.322 825,102 -0.03(-0.69%)
Sep 29, 2003 4.412 4.474 4.352 4.352 1,110,826 -0.01(-0.27%)
Sep 26, 2003 4.466 4.473 4.364 4.364 982,125 -0.08(-1.89%)
Sep 25, 2003 4.495 4.495 4.448 4.448 1,870,120 -0.04(-0.80%)
Sep 24, 2003 4.546 4.558 4.484 4.484 1,292,007 -0.06(-1.32%)
Sep 23, 2003 4.601 4.652 4.544 4.544 938,808 -0.06(-1.25%)
Sep 22, 2003 4.574 4.635 4.562 4.601 592,690 +0.03(+0.66%)
Sep 19, 2003 4.568 4.663 4.568 4.571 630,592 +0.00(+0.03%)
Sep 18, 2003 4.676 4.688 4.562 4.570 1,715,595 -0.11(-2.26%)
Sep 17, 2003 4.559 4.748 4.559 4.676 1,505,676 +0.10(+2.12%)
Sep 16, 2003 4.514 4.579 4.487 4.579 801,361 +0.06(+1.27%)
Sep 15, 2003 4.502 4.527 4.486 4.521 388,185 +0.01(+0.24%)
Sep 12, 2003 4.490 4.519 4.460 4.510 892,159 +0.00(+0.05%)
Sep 11, 2003 4.520 4.520 4.460 4.508 1,383,222 +0.00(+0.08%)
Sep 10, 2003 4.526 4.527 4.502 4.504 1,067,509 -0.02(-0.48%)
Sep 09, 2003 4.514 4.556 4.502 4.526 847,177 +0.01(+0.32%)
Sep 08, 2003 4.502 4.550 4.491 4.511 916,733 -0.02(-0.45%)
Sep 05, 2003 4.516 4.538 4.477 4.532 487,314 +0.02(+0.35%)
Sep 04, 2003 4.592 4.594 4.496 4.516 375,690 -0.08(-1.65%)
Sep 03, 2003 4.568 4.613 4.562 4.592 316,129 +0.01(+0.26%)
Sep 02, 2003 4.546 4.592 4.515 4.580 505,224 +0.05(+1.06%)
Aug 29, 2003 4.472 4.533 4.446 4.532 272,812 +0.06(+1.40%)
Aug 28, 2003 4.418 4.471 4.400 4.469 264,899 +0.06(+1.36%)
Aug 27, 2003 4.418 4.428 4.384 4.409 135,781 +0.00(+0.00%)
Aug 26, 2003 4.442 4.444 4.346 4.409 306,133 -0.04(-0.97%)
Aug 25, 2003 4.480 4.480 4.427 4.452 139,530 -0.02(-0.54%)
Aug 22, 2003 4.556 4.568 4.473 4.477 313,213 -0.06(-1.35%)
Aug 21, 2003 4.586 4.613 4.531 4.538 337,371 -0.04(-0.79%)
Aug 20, 2003 4.526 4.586 4.474 4.574 441,914 +0.03(+0.69%)
Aug 19, 2003 4.508 4.580 4.490 4.543 466,905 +0.05(+1.04%)
Aug 18, 2003 4.438 4.525 4.434 4.496 444,830 +0.08(+1.71%)
Aug 15, 2003 4.469 4.472 4.400 4.420 620,596 -0.03(-0.57%)
Aug 14, 2003 4.396 4.460 4.396 4.445 608,101 +0.06(+1.34%)
Aug 13, 2003 4.340 4.419 4.340 4.386 1,413,211 +0.07(+1.61%)
Aug 12, 2003 4.196 4.361 4.196 4.317 2,088,370 +0.25(+6.23%)
Aug 11, 2003 4.082 4.096 4.064 4.064 211,586 -0.03(-0.67%)
Aug 08, 2003 4.076 4.108 4.070 4.091 221,165 +0.03(+0.80%)
Aug 07, 2003 4.088 4.088 4.042 4.059 159,939 -0.02(-0.47%)
Aug 06, 2003 4.112 4.128 4.078 4.078 189,927 -0.04(-0.93%)
Aug 05, 2003 4.124 4.160 4.106 4.116 494,811 +0.01(+0.20%)
Aug 04, 2003 4.143 4.146 4.102 4.108 359,862 -0.03(-0.84%)
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.