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

Global Payments Inc (NY: GPN )

112.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 5.334 5.446 5.326 5.413 976,827 +0.09(+1.62%)
Mar 30, 2004 5.363 5.380 5.287 5.327 657,880 -0.04(-0.67%)
Mar 29, 2004 5.338 5.394 5.338 5.363 375,158 +0.04(+0.68%)
Mar 26, 2004 5.391 5.415 5.326 5.327 404,305 -0.08(-1.51%)
Mar 25, 2004 5.297 5.422 5.297 5.409 740,740 +0.14(+2.57%)
Mar 24, 2004 5.317 5.356 5.256 5.273 1,034,288 +0.06(+1.22%)
Mar 23, 2004 5.164 5.231 5.095 5.209 605,833 +0.09(+1.76%)
Mar 22, 2004 5.266 5.266 5.116 5.119 641,225 -0.13(-2.47%)
Mar 19, 2004 5.214 5.308 5.214 5.249 609,996 +0.05(+0.92%)
Mar 18, 2004 5.290 5.336 5.200 5.201 1,232,068 -0.09(-1.68%)
Mar 17, 2004 5.238 5.310 5.238 5.290 480,086 +0.05(+1.01%)
Mar 16, 2004 5.230 5.312 5.202 5.237 750,733 +0.05(+0.93%)
Mar 15, 2004 5.290 5.290 5.153 5.189 552,952 -0.09(-1.73%)
Mar 12, 2004 5.227 5.299 5.225 5.280 399,308 +0.04(+0.83%)
Mar 11, 2004 5.226 5.296 5.190 5.237 555,034 -0.02(-0.32%)
Mar 10, 2004 5.320 5.351 5.254 5.254 394,311 -0.05(-0.95%)
Mar 09, 2004 5.352 5.386 5.304 5.304 425,540 -0.06(-1.10%)
Mar 08, 2004 5.404 5.433 5.340 5.363 670,371 -0.05(-0.89%)
Mar 05, 2004 5.314 5.430 5.302 5.411 509,232 +0.08(+1.44%)
Mar 04, 2004 5.302 5.338 5.264 5.334 581,682 +0.04(+0.79%)
Mar 03, 2004 5.350 5.350 5.281 5.292 565,027 -0.06(-1.14%)
Mar 02, 2004 5.260 5.374 5.260 5.353 724,084 +0.10(+1.94%)
Mar 01, 2004 5.212 5.278 5.202 5.251 728,248 +0.06(+1.09%)
Feb 27, 2004 5.202 5.250 5.195 5.195 642,890 -0.01(-0.23%)
Feb 26, 2004 5.156 5.221 5.150 5.207 773,634 +0.05(+0.98%)
Feb 25, 2004 5.188 5.188 5.146 5.156 437,199 -0.02(-0.37%)
Feb 24, 2004 5.170 5.188 5.158 5.176 810,275 +0.01(+0.23%)
Feb 23, 2004 5.179 5.236 5.155 5.164 1,412,361 +0.01(+0.23%)
Feb 20, 2004 5.296 5.296 5.138 5.152 1,340,743 -0.08(-1.56%)
Feb 19, 2004 5.312 5.333 5.208 5.233 849,831 -0.06(-1.04%)
Feb 18, 2004 5.315 5.341 5.281 5.288 912,288 -0.02(-0.38%)
Feb 17, 2004 5.338 5.380 5.212 5.309 1,226,655 -0.03(-0.58%)
Feb 13, 2004 5.404 5.410 5.328 5.340 769,470 -0.05(-0.96%)
Feb 12, 2004 5.440 5.440 5.392 5.392 909,790 -0.03(-0.55%)
Feb 11, 2004 5.449 5.483 5.418 5.422 1,327,419 -0.03(-0.59%)
Feb 10, 2004 5.476 5.477 5.428 5.454 615,409 -0.02(-0.42%)
Feb 09, 2004 5.449 5.518 5.449 5.477 701,600 +0.04(+0.82%)
Feb 06, 2004 5.395 5.433 5.388 5.433 482,168 +0.05(+0.98%)
Feb 05, 2004 5.383 5.418 5.369 5.380 584,597 +0.01(+0.18%)
Feb 04, 2004 5.464 5.464 5.370 5.370 707,429 -0.09(-1.71%)
Feb 03, 2004 5.530 5.536 5.461 5.464 692,856 -0.06(-1.15%)
Feb 02, 2004 5.572 5.577 5.459 5.527 776,965 -0.06(-1.01%)
Jan 30, 2004 5.596 5.614 5.560 5.584 774,050 -0.03(-0.49%)
Jan 29, 2004 5.635 5.665 5.603 5.611 883,142 -0.02(-0.43%)
Jan 28, 2004 5.686 5.727 5.629 5.635 515,062 -0.07(-1.20%)
Jan 27, 2004 5.838 5.838 5.704 5.704 391,813 -0.13(-2.16%)
Jan 26, 2004 5.781 5.832 5.706 5.830 324,360 +0.04(+0.75%)
Jan 23, 2004 5.776 5.794 5.752 5.787 430,120 +0.02(+0.40%)
Jan 22, 2004 5.746 5.794 5.704 5.764 698,685 +0.06(+1.01%)
Jan 21, 2004 5.776 5.778 5.687 5.706 730,747 -0.12(-2.02%)
Jan 20, 2004 5.866 5.878 5.781 5.824 817,770 -0.04(-0.61%)
Jan 16, 2004 5.932 5.950 5.860 5.860 562,945 -0.07(-1.23%)
Jan 15, 2004 6.026 6.027 5.930 5.933 520,475 -0.11(-1.79%)
Jan 14, 2004 5.898 6.041 5.896 6.041 734,910 +0.17(+2.90%)
Jan 13, 2004 5.864 5.892 5.800 5.871 476,338 +0.02(+0.39%)
Jan 12, 2004 5.878 5.897 5.812 5.848 585,014 -0.04(-0.71%)
Jan 09, 2004 5.868 5.951 5.850 5.890 589,177 +0.03(+0.47%)
Jan 08, 2004 5.886 5.898 5.841 5.862 286,053 -0.03(-0.49%)
Jan 07, 2004 5.938 5.938 5.886 5.891 366,414 -0.06(-1.09%)
Jan 06, 2004 5.896 6.015 5.890 5.956 1,014,718 +0.11(+1.89%)
Jan 05, 2004 5.726 5.846 5.710 5.846 839,005 +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.