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

Global Payments Inc (NY: GPN )

93.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 30, 2004 5.419 5.473 5.384 5.465 651,074 +0.06(+1.13%)
Jul 29, 2004 5.376 5.430 5.353 5.404 624,346 +0.02(+0.42%)
Jul 28, 2004 5.438 5.447 5.334 5.382 509,917 -0.07(-1.25%)
Jul 27, 2004 5.334 5.473 5.334 5.450 1,241,175 +0.12(+2.18%)
Jul 26, 2004 5.436 5.482 5.298 5.334 1,057,003 -0.08(-1.57%)
Jul 23, 2004 5.513 5.513 5.394 5.419 1,133,010 -0.10(-1.82%)
Jul 22, 2004 5.385 5.542 5.348 5.519 2,320,730 +0.16(+3.06%)
Jul 21, 2004 5.495 5.585 5.316 5.355 1,601,583 -0.16(-2.82%)
Jul 20, 2004 5.442 5.516 5.431 5.511 828,981 +0.06(+1.16%)
Jul 19, 2004 5.371 5.477 5.371 5.447 1,787,843 +0.08(+1.43%)
Jul 16, 2004 5.328 5.377 5.316 5.371 1,396,113 +0.06(+1.10%)
Jul 15, 2004 5.316 5.352 5.282 5.312 785,966 +0.02(+0.34%)
Jul 14, 2004 5.301 5.361 5.274 5.294 1,082,896 -0.03(-0.58%)
Jul 13, 2004 5.388 5.406 5.300 5.325 975,984 -0.07(-1.31%)
Jul 12, 2004 5.370 5.397 5.316 5.396 1,062,014 +0.03(+0.49%)
Jul 09, 2004 5.262 5.388 5.262 5.370 1,184,796 +0.09(+1.79%)
Jul 08, 2004 5.310 5.312 5.258 5.275 1,665,062 -0.03(-0.50%)
Jul 07, 2004 5.232 5.337 5.230 5.301 1,662,974 +0.05(+1.03%)
Jul 06, 2004 5.294 5.295 5.216 5.248 1,178,531 -0.06(-1.04%)
Jul 02, 2004 5.388 5.388 5.274 5.303 987,260 -0.09(-1.58%)
Jul 01, 2004 5.390 5.398 5.346 5.388 2,626,012 -0.00(-0.04%)
Jun 30, 2004 5.522 5.527 5.389 5.390 1,260,385 -0.15(-2.72%)
Jun 29, 2004 5.404 5.547 5.404 5.541 1,191,895 +0.13(+2.41%)
Jun 28, 2004 5.406 5.467 5.380 5.410 652,326 +0.02(+0.42%)
Jun 25, 2004 5.463 5.474 5.380 5.388 1,247,439 -0.09(-1.64%)
Jun 24, 2004 5.543 5.549 5.428 5.477 1,292,960 -0.06(-1.12%)
Jun 23, 2004 5.534 5.573 5.531 5.540 948,421 -0.00(-0.06%)
Jun 22, 2004 5.489 5.558 5.439 5.543 1,127,999 +0.05(+0.98%)
Jun 21, 2004 5.565 5.590 5.474 5.489 742,533 -0.08(-1.50%)
Jun 18, 2004 5.620 5.639 5.573 5.573 406,764 -0.05(-0.83%)
Jun 17, 2004 5.595 5.620 5.549 5.620 383,377 +0.01(+0.13%)
Jun 16, 2004 5.543 5.616 5.528 5.613 795,571 +0.05(+0.93%)
Jun 15, 2004 5.546 5.589 5.513 5.561 775,108 +0.02(+0.28%)
Jun 14, 2004 5.477 5.552 5.467 5.546 957,191 +0.03(+0.63%)
Jun 10, 2004 5.580 5.585 5.504 5.511 638,962 -0.07(-1.24%)
Jun 09, 2004 5.663 5.699 5.552 5.580 879,513 -0.09(-1.63%)
Jun 08, 2004 5.675 5.681 5.608 5.673 533,722 -0.01(-0.25%)
Jun 07, 2004 5.643 5.687 5.567 5.687 631,445 +0.03(+0.59%)
Jun 04, 2004 5.679 5.685 5.644 5.653 446,856 +0.00(+0.08%)
Jun 03, 2004 5.627 5.693 5.621 5.649 1,685,108 +0.00(+0.06%)
Jun 02, 2004 5.585 5.650 5.543 5.645 741,280 +0.05(+0.96%)
Jun 01, 2004 5.567 5.597 5.532 5.591 724,575 +0.00(+0.09%)
May 28, 2004 5.613 5.613 5.576 5.586 387,136 -0.04(-0.79%)
May 27, 2004 5.609 5.631 5.573 5.631 572,560 +0.00(+0.09%)
May 26, 2004 5.615 5.631 5.560 5.626 1,198,160 -0.00(-0.02%)
May 25, 2004 5.553 5.627 5.510 5.627 891,207 +0.07(+1.34%)
May 24, 2004 5.525 5.602 5.525 5.553 748,797 +0.02(+0.39%)
May 21, 2004 5.525 5.555 5.513 5.531 985,589 +0.02(+0.39%)
May 20, 2004 5.543 5.546 5.476 5.510 877,425 -0.04(-0.65%)
May 19, 2004 5.504 5.629 5.504 5.546 2,122,359 +0.02(+0.39%)
May 18, 2004 5.489 5.537 5.479 5.524 1,448,316 +0.03(+0.63%)
May 17, 2004 5.465 5.521 5.400 5.489 1,144,704 -0.06(-1.10%)
May 14, 2004 5.567 5.594 5.394 5.550 2,484,438 -0.03(-0.52%)
May 13, 2004 5.567 5.588 5.495 5.579 2,663,181 -0.05(-0.85%)
May 12, 2004 5.322 5.657 5.310 5.627 16,148,640 +0.28(+5.15%)
May 11, 2004 5.462 5.463 5.277 5.352 4,197,109 -0.11(-2.02%)
May 10, 2004 5.531 5.589 5.447 5.462 1,040,716 -0.08(-1.36%)
May 07, 2004 5.703 5.732 5.537 5.537 1,520,982 -0.16(-2.88%)
May 06, 2004 5.677 5.789 5.639 5.701 1,334,305 +0.02(+0.42%)
May 05, 2004 5.807 5.808 5.662 5.677 2,138,229 -0.20(-3.34%)
May 04, 2004 5.793 5.902 5.793 5.874 835,245 +0.08(+1.38%)
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.