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 (%)
Apr 30, 2004 5.745 5.837 5.721 5.760 507,723 +0.01(+0.25%)
Apr 29, 2004 5.798 5.865 5.743 5.745 689,737 -0.07(-1.22%)
Apr 28, 2004 5.880 5.880 5.799 5.816 489,396 -0.06(-1.02%)
Apr 27, 2004 5.942 5.966 5.870 5.876 708,896 -0.07(-1.11%)
Apr 26, 2004 6.086 6.109 5.942 5.942 724,723 -0.16(-2.64%)
Apr 23, 2004 6.138 6.138 6.019 6.103 957,135 -0.03(-0.57%)
Apr 22, 2004 5.966 6.138 5.935 6.138 1,226,199 +0.17(+2.86%)
Apr 21, 2004 5.873 5.972 5.855 5.967 591,857 +0.09(+1.61%)
Apr 20, 2004 5.882 5.912 5.869 5.873 1,237,028 +0.01(+0.12%)
Apr 19, 2004 5.996 5.996 5.827 5.865 2,244,561 -0.15(-2.47%)
Apr 16, 2004 5.844 6.014 5.822 6.014 1,827,636 +0.15(+2.54%)
Apr 15, 2004 5.810 5.882 5.809 5.865 1,928,848 +0.08(+1.41%)
Apr 14, 2004 5.726 5.787 5.720 5.784 889,660 +0.05(+0.90%)
Apr 13, 2004 5.789 5.835 5.731 5.732 1,625,213 -0.06(-0.97%)
Apr 12, 2004 5.642 5.789 5.642 5.789 477,318 +0.14(+2.49%)
Apr 08, 2004 5.724 5.760 5.642 5.648 805,109 -0.06(-1.11%)
Apr 07, 2004 5.666 5.737 5.652 5.712 783,867 +0.03(+0.57%)
Apr 06, 2004 5.759 5.759 5.655 5.679 394,432 -0.09(-1.48%)
Apr 05, 2004 5.702 5.768 5.681 5.765 696,401 +0.05(+0.95%)
Apr 02, 2004 5.582 5.732 5.582 5.711 1,573,566 +0.15(+2.74%)
Apr 01, 2004 5.432 5.579 5.431 5.558 828,017 +0.15(+2.71%)
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%)
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.