Skip to main content

Global Payments Inc (NY: GPN )

132.37 +0.59 (+0.45%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.332 5.444 5.324 5.412 977,127 +0.09(+1.62%)
Mar 30, 2004 5.361 5.378 5.286 5.325 658,082 -0.04(-0.67%)
Mar 29, 2004 5.336 5.392 5.336 5.361 375,273 +0.04(+0.68%)
Mar 26, 2004 5.389 5.413 5.324 5.325 404,429 -0.08(-1.51%)
Mar 25, 2004 5.295 5.420 5.295 5.407 740,967 +0.14(+2.57%)
Mar 24, 2004 5.316 5.354 5.254 5.271 1,034,605 +0.06(+1.22%)
Mar 23, 2004 5.162 5.229 5.094 5.208 606,018 +0.09(+1.76%)
Mar 22, 2004 5.264 5.264 5.114 5.118 641,422 -0.13(-2.47%)
Mar 19, 2004 5.212 5.306 5.212 5.247 610,184 +0.05(+0.92%)
Mar 18, 2004 5.288 5.335 5.198 5.199 1,232,446 -0.09(-1.68%)
Mar 17, 2004 5.236 5.308 5.236 5.288 480,233 +0.05(+1.01%)
Mar 16, 2004 5.228 5.311 5.200 5.235 750,963 +0.05(+0.93%)
Mar 15, 2004 5.288 5.288 5.151 5.187 553,122 -0.09(-1.73%)
Mar 12, 2004 5.226 5.298 5.223 5.278 399,431 +0.04(+0.83%)
Mar 11, 2004 5.224 5.294 5.188 5.235 555,205 -0.02(-0.32%)
Mar 10, 2004 5.318 5.349 5.252 5.252 394,432 -0.05(-0.95%)
Mar 09, 2004 5.350 5.384 5.302 5.302 425,671 -0.06(-1.10%)
Mar 08, 2004 5.402 5.431 5.338 5.361 670,577 -0.05(-0.89%)
Mar 05, 2004 5.312 5.428 5.300 5.409 509,389 +0.08(+1.44%)
Mar 04, 2004 5.300 5.336 5.263 5.332 581,861 +0.04(+0.79%)
Mar 03, 2004 5.348 5.348 5.280 5.290 565,201 -0.06(-1.14%)
Mar 02, 2004 5.258 5.372 5.258 5.352 724,307 +0.10(+1.94%)
Mar 01, 2004 5.210 5.276 5.200 5.250 728,472 +0.06(+1.09%)
Feb 27, 2004 5.200 5.248 5.193 5.193 643,088 -0.01(-0.23%)
Feb 26, 2004 5.155 5.220 5.149 5.205 773,871 +0.05(+0.98%)
Feb 25, 2004 5.186 5.186 5.144 5.155 437,333 -0.02(-0.37%)
Feb 24, 2004 5.168 5.186 5.156 5.174 810,524 +0.01(+0.23%)
Feb 23, 2004 5.178 5.234 5.154 5.162 1,412,794 +0.01(+0.23%)
Feb 20, 2004 5.294 5.294 5.137 5.150 1,341,155 -0.08(-1.56%)
Feb 19, 2004 5.311 5.331 5.206 5.232 850,092 -0.06(-1.04%)
Feb 18, 2004 5.313 5.340 5.280 5.287 912,568 -0.02(-0.38%)
Feb 17, 2004 5.336 5.378 5.210 5.307 1,227,032 -0.03(-0.58%)
Feb 13, 2004 5.402 5.408 5.326 5.338 769,706 -0.05(-0.96%)
Feb 12, 2004 5.438 5.438 5.390 5.390 910,069 -0.03(-0.55%)
Feb 11, 2004 5.448 5.481 5.416 5.420 1,327,827 -0.03(-0.59%)
Feb 10, 2004 5.474 5.475 5.426 5.452 615,598 -0.02(-0.42%)
Feb 09, 2004 5.448 5.516 5.448 5.475 701,815 +0.04(+0.82%)
Feb 06, 2004 5.394 5.431 5.386 5.431 482,316 +0.05(+0.98%)
Feb 05, 2004 5.382 5.416 5.367 5.378 584,777 +0.01(+0.18%)
Feb 04, 2004 5.462 5.462 5.368 5.368 707,646 -0.09(-1.71%)
Feb 03, 2004 5.528 5.534 5.460 5.462 693,069 -0.06(-1.15%)
Feb 02, 2004 5.570 5.575 5.457 5.526 777,203 -0.06(-1.01%)
Jan 30, 2004 5.594 5.612 5.558 5.582 774,288 -0.03(-0.49%)
Jan 29, 2004 5.634 5.664 5.601 5.610 883,413 -0.02(-0.43%)
Jan 28, 2004 5.684 5.725 5.628 5.634 515,220 -0.07(-1.20%)
Jan 27, 2004 5.837 5.837 5.702 5.702 391,933 -0.13(-2.16%)
Jan 26, 2004 5.779 5.831 5.705 5.828 324,459 +0.04(+0.75%)
Jan 23, 2004 5.774 5.792 5.750 5.785 430,252 +0.02(+0.40%)
Jan 22, 2004 5.744 5.792 5.702 5.762 698,900 +0.06(+1.01%)
Jan 21, 2004 5.774 5.777 5.685 5.705 730,971 -0.12(-2.02%)
Jan 20, 2004 5.864 5.876 5.779 5.822 818,021 -0.04(-0.61%)
Jan 16, 2004 5.930 5.948 5.858 5.858 563,118 -0.07(-1.23%)
Jan 15, 2004 6.024 6.025 5.928 5.931 520,634 -0.11(-1.79%)
Jan 14, 2004 5.897 6.040 5.894 6.040 735,136 +0.17(+2.90%)
Jan 13, 2004 5.862 5.891 5.798 5.869 476,485 +0.02(+0.39%)
Jan 12, 2004 5.876 5.895 5.810 5.846 585,193 -0.04(-0.71%)
Jan 09, 2004 5.867 5.949 5.849 5.888 589,358 +0.03(+0.47%)
Jan 08, 2004 5.885 5.897 5.839 5.861 286,140 -0.03(-0.49%)
Jan 07, 2004 5.936 5.936 5.885 5.889 366,526 -0.06(-1.09%)
Jan 06, 2004 5.894 6.013 5.888 5.954 1,015,029 +0.11(+1.89%)
Jan 05, 2004 5.724 5.844 5.708 5.844 839,263 +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.