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 (%)
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%)
May 03, 2004 5.743 5.874 5.743 5.793 640,215 +0.05(+0.85%)
Apr 30, 2004 5.730 5.821 5.706 5.744 509,082 +0.01(+0.25%)
Apr 29, 2004 5.783 5.850 5.728 5.730 691,583 -0.07(-1.22%)
Apr 28, 2004 5.864 5.864 5.784 5.801 490,706 -0.06(-1.02%)
Apr 27, 2004 5.926 5.950 5.855 5.861 710,794 -0.07(-1.11%)
Apr 26, 2004 6.070 6.093 5.926 5.926 726,663 -0.16(-2.64%)
Apr 23, 2004 6.122 6.122 6.003 6.087 959,697 -0.03(-0.57%)
Apr 22, 2004 5.950 6.122 5.919 6.122 1,229,481 +0.17(+2.86%)
Apr 21, 2004 5.857 5.956 5.839 5.952 593,442 +0.09(+1.61%)
Apr 20, 2004 5.867 5.896 5.853 5.857 1,240,339 +0.01(+0.12%)
Apr 19, 2004 5.980 5.980 5.811 5.850 2,250,569 -0.15(-2.47%)
Apr 16, 2004 5.828 5.998 5.807 5.998 1,832,529 +0.15(+2.54%)
Apr 15, 2004 5.795 5.867 5.793 5.850 1,934,011 +0.08(+1.41%)
Apr 14, 2004 5.711 5.772 5.705 5.768 892,042 +0.05(+0.90%)
Apr 13, 2004 5.773 5.820 5.716 5.717 1,629,564 -0.06(-0.97%)
Apr 12, 2004 5.627 5.773 5.627 5.773 478,595 +0.14(+2.49%)
Apr 08, 2004 5.708 5.744 5.627 5.633 807,265 -0.06(-1.11%)
Apr 07, 2004 5.651 5.722 5.637 5.697 785,966 +0.03(+0.57%)
Apr 06, 2004 5.743 5.743 5.640 5.664 395,488 -0.09(-1.48%)
Apr 05, 2004 5.687 5.753 5.665 5.749 698,265 +0.05(+0.95%)
Apr 02, 2004 5.567 5.717 5.567 5.695 1,577,779 +0.15(+2.74%)
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.