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 (%)
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%)
Jan 02, 2004 5.642 5.717 5.640 5.706 1,029,607 +0.05(+0.87%)
Dec 31, 2003 5.724 5.732 5.643 5.657 357,363 -0.06(-0.97%)
Dec 30, 2003 5.732 5.775 5.691 5.712 704,314 -0.03(-0.50%)
Dec 29, 2003 5.600 5.750 5.600 5.741 694,735 +0.12(+2.18%)
Dec 26, 2003 5.642 5.642 5.580 5.618 168,685 -0.04(-0.66%)
Dec 24, 2003 5.660 5.682 5.621 5.655 172,850 -0.00(-0.08%)
Dec 23, 2003 5.496 5.665 5.487 5.660 1,040,436 +0.19(+3.40%)
Dec 22, 2003 5.549 5.550 5.432 5.474 893,409 -0.07(-1.34%)
Dec 19, 2003 5.610 5.642 5.534 5.549 856,340 -0.06(-1.11%)
Dec 18, 2003 5.588 5.623 5.565 5.611 548,957 +0.01(+0.11%)
Dec 17, 2003 5.606 5.636 5.594 5.605 793,864 +0.02(+0.34%)
Dec 16, 2003 5.657 5.657 5.586 5.586 705,147 -0.09(-1.65%)
Dec 15, 2003 5.749 5.774 5.678 5.679 626,011 -0.02(-0.34%)
Dec 12, 2003 5.677 5.721 5.673 5.699 1,124,987 +0.02(+0.27%)
Dec 11, 2003 5.538 5.688 5.523 5.683 781,785 +0.15(+2.62%)
Dec 10, 2003 5.579 5.660 5.529 5.538 653,500 -0.04(-0.73%)
Dec 09, 2003 5.537 5.593 5.537 5.579 638,090 +0.03(+0.63%)
Dec 08, 2003 5.498 5.540 5.498 5.544 354,448 +0.05(+0.85%)
Dec 05, 2003 5.516 5.574 5.500 5.497 294,471 -0.03(-0.63%)
Dec 04, 2003 5.491 5.537 5.474 5.532 656,416 +0.05(+0.83%)
Dec 03, 2003 5.535 5.582 5.486 5.486 496,060 -0.03(-0.57%)
Dec 02, 2003 5.522 5.588 5.516 5.517 696,817 -0.00(-0.09%)
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.