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

Global Payments Inc (NY: GPN )

124.57 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 5.333 5.445 5.325 5.412 977,032 +0.09(+1.62%)
Mar 30, 2004 5.362 5.379 5.286 5.326 658,018 -0.04(-0.67%)
Mar 29, 2004 5.337 5.393 5.337 5.362 375,237 +0.04(+0.68%)
Mar 26, 2004 5.389 5.413 5.325 5.326 404,390 -0.08(-1.51%)
Mar 25, 2004 5.296 5.421 5.296 5.407 740,895 +0.14(+2.57%)
Mar 24, 2004 5.316 5.355 5.255 5.272 1,034,505 +0.06(+1.22%)
Mar 23, 2004 5.162 5.230 5.094 5.208 605,960 +0.09(+1.76%)
Mar 22, 2004 5.265 5.265 5.114 5.118 641,360 -0.13(-2.47%)
Mar 19, 2004 5.213 5.307 5.213 5.248 610,124 +0.05(+0.92%)
Mar 18, 2004 5.289 5.335 5.198 5.200 1,232,327 -0.09(-1.68%)
Mar 17, 2004 5.237 5.309 5.237 5.289 480,187 +0.05(+1.01%)
Mar 16, 2004 5.229 5.311 5.201 5.236 750,891 +0.05(+0.93%)
Mar 15, 2004 5.289 5.289 5.152 5.188 553,068 -0.09(-1.73%)
Mar 12, 2004 5.226 5.298 5.224 5.279 399,392 +0.04(+0.83%)
Mar 11, 2004 5.225 5.295 5.189 5.236 555,151 -0.02(-0.32%)
Mar 10, 2004 5.319 5.350 5.253 5.253 394,394 -0.05(-0.95%)
Mar 09, 2004 5.351 5.385 5.303 5.303 425,629 -0.06(-1.10%)
Mar 08, 2004 5.403 5.431 5.339 5.362 670,512 -0.05(-0.89%)
Mar 05, 2004 5.313 5.429 5.301 5.410 509,339 +0.08(+1.44%)
Mar 04, 2004 5.301 5.337 5.263 5.333 581,805 +0.04(+0.79%)
Mar 03, 2004 5.349 5.349 5.280 5.291 565,146 -0.06(-1.14%)
Mar 02, 2004 5.259 5.373 5.259 5.352 724,237 +0.10(+1.94%)
Mar 01, 2004 5.210 5.277 5.201 5.250 728,401 +0.06(+1.09%)
Feb 27, 2004 5.201 5.249 5.194 5.194 643,025 -0.01(-0.23%)
Feb 26, 2004 5.155 5.220 5.149 5.206 773,796 +0.05(+0.98%)
Feb 25, 2004 5.186 5.186 5.144 5.155 437,290 -0.02(-0.37%)
Feb 24, 2004 5.168 5.186 5.156 5.174 810,445 +0.01(+0.23%)
Feb 23, 2004 5.178 5.234 5.154 5.162 1,412,657 +0.01(+0.23%)
Feb 20, 2004 5.295 5.295 5.137 5.150 1,341,025 -0.08(-1.56%)
Feb 19, 2004 5.311 5.332 5.207 5.232 850,010 -0.06(-1.04%)
Feb 18, 2004 5.314 5.340 5.280 5.287 912,480 -0.02(-0.38%)
Feb 17, 2004 5.337 5.379 5.210 5.308 1,226,913 -0.03(-0.58%)
Feb 13, 2004 5.403 5.409 5.327 5.339 769,632 -0.05(-0.96%)
Feb 12, 2004 5.439 5.439 5.391 5.391 909,981 -0.03(-0.55%)
Feb 11, 2004 5.448 5.482 5.417 5.421 1,327,698 -0.03(-0.59%)
Feb 10, 2004 5.475 5.476 5.427 5.453 615,539 -0.02(-0.42%)
Feb 09, 2004 5.448 5.517 5.448 5.476 701,747 +0.04(+0.82%)
Feb 06, 2004 5.394 5.431 5.387 5.431 482,269 +0.05(+0.98%)
Feb 05, 2004 5.382 5.417 5.368 5.379 584,720 +0.01(+0.18%)
Feb 04, 2004 5.463 5.463 5.369 5.369 707,578 -0.09(-1.71%)
Feb 03, 2004 5.529 5.535 5.460 5.463 693,002 -0.06(-1.15%)
Feb 02, 2004 5.571 5.575 5.458 5.526 777,128 -0.06(-1.01%)
Jan 30, 2004 5.595 5.613 5.559 5.583 774,213 -0.03(-0.49%)
Jan 29, 2004 5.634 5.664 5.602 5.610 883,327 -0.02(-0.43%)
Jan 28, 2004 5.685 5.726 5.628 5.634 515,170 -0.07(-1.20%)
Jan 27, 2004 5.837 5.837 5.703 5.703 391,895 -0.13(-2.16%)
Jan 26, 2004 5.780 5.831 5.705 5.829 324,428 +0.04(+0.75%)
Jan 23, 2004 5.775 5.793 5.751 5.786 430,210 +0.02(+0.40%)
Jan 22, 2004 5.745 5.793 5.703 5.763 698,832 +0.06(+1.01%)
Jan 21, 2004 5.775 5.777 5.686 5.705 730,900 -0.12(-2.02%)
Jan 20, 2004 5.865 5.877 5.780 5.823 817,942 -0.04(-0.61%)
Jan 16, 2004 5.931 5.949 5.859 5.859 563,064 -0.07(-1.23%)
Jan 15, 2004 6.024 6.026 5.928 5.932 520,584 -0.11(-1.79%)
Jan 14, 2004 5.897 6.040 5.895 6.040 735,065 +0.17(+2.90%)
Jan 13, 2004 5.862 5.891 5.799 5.870 476,438 +0.02(+0.39%)
Jan 12, 2004 5.877 5.896 5.811 5.847 585,136 -0.04(-0.71%)
Jan 09, 2004 5.867 5.950 5.849 5.889 589,301 +0.03(+0.47%)
Jan 08, 2004 5.885 5.897 5.840 5.861 286,113 -0.03(-0.49%)
Jan 07, 2004 5.937 5.937 5.885 5.890 366,491 -0.06(-1.09%)
Jan 06, 2004 5.895 6.014 5.889 5.955 1,014,931 +0.11(+1.89%)
Jan 05, 2004 5.724 5.844 5.709 5.844 839,182 +0.14(+2.42%)
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.