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

Global Payments Inc (NY: GPN )

111.37 +0.83 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 28, 2004 5.628 5.628 5.591 5.602 386,065 -0.04(-0.79%)
May 27, 2004 5.625 5.646 5.589 5.646 570,977 +0.00(+0.09%)
May 26, 2004 5.631 5.646 5.575 5.641 1,194,845 -0.00(-0.02%)
May 25, 2004 5.568 5.643 5.525 5.643 888,741 +0.07(+1.34%)
May 24, 2004 5.541 5.617 5.541 5.568 746,726 +0.02(+0.39%)
May 21, 2004 5.541 5.571 5.529 5.547 982,863 +0.02(+0.39%)
May 20, 2004 5.559 5.561 5.491 5.525 874,998 -0.04(-0.65%)
May 19, 2004 5.519 5.645 5.519 5.561 2,116,488 +0.02(+0.39%)
May 18, 2004 5.505 5.553 5.494 5.539 1,444,309 +0.03(+0.63%)
May 17, 2004 5.481 5.536 5.415 5.505 1,141,537 -0.06(-1.10%)
May 14, 2004 5.583 5.609 5.409 5.566 2,477,565 -0.03(-0.51%)
May 13, 2004 5.583 5.603 5.511 5.595 2,655,813 -0.05(-0.85%)
May 12, 2004 5.337 5.673 5.325 5.643 16,103,967 +0.28(+5.15%)
May 11, 2004 5.477 5.478 5.292 5.367 4,185,498 -0.11(-2.02%)
May 10, 2004 5.547 5.604 5.463 5.477 1,037,837 -0.08(-1.36%)
May 07, 2004 5.718 5.748 5.553 5.553 1,516,774 -0.16(-2.88%)
May 06, 2004 5.693 5.805 5.655 5.717 1,330,613 +0.02(+0.42%)
May 05, 2004 5.823 5.824 5.678 5.693 2,132,313 -0.20(-3.34%)
May 04, 2004 5.810 5.919 5.810 5.890 832,935 +0.08(+1.38%)
May 03, 2004 5.759 5.890 5.759 5.810 638,444 +0.05(+0.85%)
Apr 30, 2004 5.746 5.837 5.722 5.760 507,673 +0.01(+0.25%)
Apr 29, 2004 5.799 5.866 5.744 5.746 689,670 -0.07(-1.22%)
Apr 28, 2004 5.880 5.880 5.800 5.817 489,349 -0.06(-1.02%)
Apr 27, 2004 5.943 5.967 5.871 5.877 708,827 -0.07(-1.11%)
Apr 26, 2004 6.087 6.110 5.943 5.943 724,653 -0.16(-2.64%)
Apr 23, 2004 6.139 6.139 6.020 6.104 957,042 -0.03(-0.57%)
Apr 22, 2004 5.967 6.139 5.936 6.139 1,226,080 +0.17(+2.86%)
Apr 21, 2004 5.873 5.973 5.855 5.968 591,800 +0.09(+1.61%)
Apr 20, 2004 5.883 5.913 5.870 5.873 1,236,908 +0.01(+0.12%)
Apr 19, 2004 5.997 5.997 5.828 5.866 2,244,343 -0.15(-2.48%)
Apr 16, 2004 5.844 6.015 5.823 6.015 1,827,459 +0.15(+2.54%)
Apr 15, 2004 5.811 5.883 5.810 5.866 1,928,661 +0.08(+1.41%)
Apr 14, 2004 5.727 5.788 5.721 5.784 889,574 +0.05(+0.90%)
Apr 13, 2004 5.789 5.836 5.732 5.733 1,625,056 -0.06(-0.97%)
Apr 12, 2004 5.643 5.789 5.643 5.789 477,271 +0.14(+2.49%)
Apr 08, 2004 5.724 5.760 5.643 5.649 805,031 -0.06(-1.11%)
Apr 07, 2004 5.667 5.738 5.652 5.712 783,791 +0.03(+0.57%)
Apr 06, 2004 5.759 5.759 5.656 5.680 394,394 -0.09(-1.48%)
Apr 05, 2004 5.703 5.769 5.681 5.765 696,333 +0.05(+0.95%)
Apr 02, 2004 5.583 5.733 5.583 5.711 1,573,414 +0.15(+2.74%)
Apr 01, 2004 5.433 5.579 5.431 5.559 827,937 +0.15(+2.71%)
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%)
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.