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, 2005 7.631 7.797 7.612 7.742 1,591,060 +0.13(+1.77%)
Mar 30, 2005 7.484 7.652 7.481 7.607 1,525,251 +0.15(+1.95%)
Mar 29, 2005 7.473 7.553 7.449 7.462 1,051,682 -0.02(-0.27%)
Mar 28, 2005 7.468 7.577 7.468 7.482 1,532,332 +0.01(+0.19%)
Mar 24, 2005 7.493 7.514 7.443 7.468 1,851,377 +0.05(+0.63%)
Mar 23, 2005 7.539 7.570 7.413 7.421 3,361,635 -0.00(-0.02%)
Mar 22, 2005 7.503 7.536 7.317 7.422 3,636,113 +0.30(+4.18%)
Mar 21, 2005 7.118 7.194 7.093 7.125 840,512 +0.07(+0.94%)
Mar 18, 2005 7.085 7.130 7.055 7.059 651,834 -0.02(-0.32%)
Mar 17, 2005 7.030 7.083 6.977 7.082 694,318 +0.08(+1.17%)
Mar 16, 2005 7.033 7.035 6.978 7.000 854,674 -0.03(-0.46%)
Mar 15, 2005 7.017 7.106 7.005 7.032 1,818,889 +0.12(+1.79%)
Mar 14, 2005 6.844 6.923 6.829 6.909 376,939 +0.09(+1.27%)
Mar 11, 2005 6.795 6.907 6.783 6.822 569,366 +0.00(+0.04%)
Mar 10, 2005 6.777 6.833 6.681 6.820 509,389 +0.03(+0.37%)
Mar 09, 2005 6.849 6.852 6.767 6.795 277,810 -0.05(-0.70%)
Mar 08, 2005 6.899 6.933 6.828 6.843 346,534 -0.05(-0.70%)
Mar 07, 2005 6.963 6.996 6.891 6.891 398,181 -0.03(-0.38%)
Mar 04, 2005 6.834 6.917 6.819 6.917 551,456 +0.11(+1.66%)
Mar 03, 2005 6.831 6.847 6.773 6.804 575,613 -0.01(-0.09%)
Mar 02, 2005 6.863 6.863 6.802 6.810 377,356 -0.03(-0.51%)
Mar 01, 2005 6.687 6.891 6.687 6.845 1,136,233 +0.18(+2.70%)
Feb 28, 2005 6.682 6.736 6.623 6.665 682,239 -0.04(-0.61%)
Feb 25, 2005 6.633 6.718 6.601 6.706 768,457 +0.06(+0.94%)
Feb 24, 2005 6.634 6.671 6.579 6.643 550,623 +0.02(+0.25%)
Feb 23, 2005 6.721 6.735 6.610 6.627 812,190 -0.10(-1.43%)
Feb 22, 2005 6.705 6.759 6.643 6.723 1,007,949 -0.04(-0.60%)
Feb 18, 2005 6.958 6.958 6.732 6.763 1,473,188 -0.18(-2.66%)
Feb 17, 2005 6.977 6.995 6.921 6.948 790,115 +0.00(+0.05%)
Feb 16, 2005 7.100 7.107 6.907 6.945 1,344,903 -0.16(-2.20%)
Feb 15, 2005 7.119 7.143 7.066 7.101 470,653 -0.05(-0.64%)
Feb 14, 2005 7.108 7.174 7.089 7.146 697,234 +0.04(+0.56%)
Feb 11, 2005 7.019 7.130 7.003 7.107 640,172 +0.08(+1.11%)
Feb 10, 2005 7.089 7.107 6.982 7.029 2,087,120 -0.05(-0.76%)
Feb 09, 2005 7.179 7.198 7.050 7.083 1,002,534 -0.11(-1.58%)
Feb 08, 2005 7.154 7.203 7.100 7.197 811,773 +0.01(+0.13%)
Feb 07, 2005 7.180 7.214 7.168 7.187 788,449 +0.01(+0.10%)
Feb 04, 2005 6.999 7.194 6.989 7.180 972,962 +0.17(+2.43%)
Feb 03, 2005 6.855 7.027 6.855 7.009 741,800 +0.14(+2.08%)
Feb 02, 2005 6.796 6.868 6.796 6.867 618,514 +0.05(+0.78%)
Feb 01, 2005 6.891 6.891 6.808 6.814 631,009 -0.06(-0.93%)
Jan 31, 2005 6.904 6.953 6.795 6.877 926,313 -0.03(-0.37%)
Jan 28, 2005 6.965 6.985 6.843 6.903 790,948 -0.08(-1.10%)
Jan 27, 2005 6.922 6.996 6.886 6.979 1,500,261 +0.10(+1.41%)
Jan 26, 2005 6.786 6.910 6.772 6.882 708,063 +0.11(+1.59%)
Jan 25, 2005 6.778 6.847 6.749 6.774 685,988 +0.00(+0.02%)
Jan 24, 2005 6.795 6.873 6.761 6.773 897,574 -0.02(-0.32%)
Jan 21, 2005 6.811 6.863 6.743 6.795 623,095 -0.02(-0.25%)
Jan 20, 2005 6.858 6.871 6.766 6.811 922,981 -0.05(-0.77%)
Jan 19, 2005 6.957 6.957 6.843 6.864 582,694 -0.10(-1.41%)
Jan 18, 2005 6.895 6.979 6.881 6.963 634,758 +0.07(+0.97%)
Jan 14, 2005 6.838 6.899 6.838 6.895 489,813 +0.06(+0.84%)
Jan 13, 2005 6.861 6.949 6.831 6.838 1,700,185 -0.01(-0.21%)
Jan 12, 2005 6.795 6.877 6.735 6.852 1,259,103 +0.04(+0.63%)
Jan 11, 2005 6.828 6.875 6.765 6.809 1,133,734 -0.01(-0.09%)
Jan 10, 2005 6.879 6.893 6.811 6.815 772,205 -0.08(-1.20%)
Jan 07, 2005 6.815 6.919 6.766 6.898 1,653,119 +0.10(+1.52%)
Jan 06, 2005 6.731 6.841 6.720 6.795 1,640,624 +0.06(+0.95%)
Jan 05, 2005 6.783 6.838 6.687 6.731 1,255,354 -0.07(-1.09%)
Jan 04, 2005 6.929 6.969 6.796 6.805 1,342,821 -0.12(-1.78%)
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.