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

Global Payments Inc (NY: GPN )

94.12 +0.23 (+0.24%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 18, 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 5.613 5.613 5.576 5.587 387,098 -0.04(-0.79%)
May 27, 2004 5.610 5.631 5.574 5.631 572,505 +0.00(+0.09%)
May 26, 2004 5.616 5.631 5.561 5.626 1,198,044 -0.00(-0.02%)
May 25, 2004 5.553 5.628 5.510 5.628 891,120 +0.07(+1.34%)
May 24, 2004 5.526 5.602 5.526 5.553 748,725 +0.02(+0.39%)
May 21, 2004 5.526 5.556 5.514 5.532 985,494 +0.02(+0.39%)
May 20, 2004 5.544 5.546 5.477 5.510 877,340 -0.04(-0.65%)
May 19, 2004 5.504 5.630 5.504 5.546 2,122,153 +0.02(+0.39%)
May 18, 2004 5.490 5.538 5.480 5.525 1,448,175 +0.03(+0.63%)
May 17, 2004 5.466 5.521 5.400 5.490 1,144,593 -0.06(-1.10%)
May 14, 2004 5.568 5.594 5.394 5.551 2,484,197 -0.03(-0.52%)
May 13, 2004 5.568 5.588 5.496 5.580 2,662,923 -0.05(-0.85%)
May 12, 2004 5.322 5.658 5.310 5.628 16,147,077 +0.28(+5.15%)
May 11, 2004 5.462 5.464 5.278 5.352 4,196,703 -0.11(-2.02%)
May 10, 2004 5.532 5.589 5.448 5.462 1,040,615 -0.08(-1.36%)
May 07, 2004 5.703 5.733 5.538 5.538 1,520,835 -0.16(-2.88%)
May 06, 2004 5.678 5.789 5.640 5.702 1,334,175 +0.02(+0.42%)
May 05, 2004 5.807 5.808 5.662 5.678 2,138,022 -0.20(-3.34%)
May 04, 2004 5.794 5.903 5.794 5.874 835,164 +0.08(+1.38%)
May 03, 2004 5.744 5.874 5.744 5.794 640,153 +0.05(+0.85%)
Apr 30, 2004 5.731 5.822 5.707 5.745 509,032 +0.01(+0.25%)
Apr 29, 2004 5.783 5.850 5.728 5.731 691,516 -0.07(-1.22%)
Apr 28, 2004 5.865 5.865 5.784 5.801 490,659 -0.06(-1.02%)
Apr 27, 2004 5.927 5.951 5.855 5.861 710,725 -0.07(-1.11%)
Apr 26, 2004 6.071 6.093 5.927 5.927 726,593 -0.16(-2.64%)
Apr 23, 2004 6.122 6.122 6.004 6.087 959,604 -0.03(-0.57%)
Apr 22, 2004 5.951 6.122 5.920 6.122 1,229,362 +0.17(+2.86%)
Apr 21, 2004 5.858 5.957 5.840 5.952 593,384 +0.09(+1.61%)
Apr 20, 2004 5.867 5.897 5.854 5.858 1,240,219 +0.01(+0.12%)
Apr 19, 2004 5.981 5.981 5.812 5.850 2,250,351 -0.15(-2.48%)
Apr 16, 2004 5.829 5.999 5.807 5.999 1,832,351 +0.15(+2.54%)
Apr 15, 2004 5.795 5.867 5.794 5.850 1,933,824 +0.08(+1.41%)
Apr 14, 2004 5.711 5.773 5.705 5.769 891,956 +0.05(+0.90%)
Apr 13, 2004 5.774 5.820 5.716 5.717 1,629,406 -0.06(-0.97%)
Apr 12, 2004 5.628 5.774 5.628 5.774 478,549 +0.14(+2.49%)
Apr 08, 2004 5.709 5.745 5.628 5.634 807,186 -0.06(-1.11%)
Apr 07, 2004 5.652 5.722 5.637 5.697 785,890 +0.03(+0.57%)
Apr 06, 2004 5.744 5.744 5.641 5.665 395,450 -0.09(-1.48%)
Apr 05, 2004 5.688 5.753 5.666 5.750 698,197 +0.05(+0.95%)
Apr 02, 2004 5.568 5.717 5.568 5.696 1,577,626 +0.15(+2.74%)
Apr 01, 2004 5.418 5.564 5.417 5.544 830,153 +0.15(+2.71%)
Mar 31, 2004 5.319 5.430 5.310 5.398 979,648 +0.09(+1.62%)
Mar 30, 2004 5.347 5.364 5.272 5.312 659,780 -0.04(-0.67%)
Mar 29, 2004 5.322 5.379 5.322 5.347 376,241 +0.04(+0.68%)
Mar 26, 2004 5.375 5.399 5.310 5.312 405,472 -0.08(-1.51%)
Mar 25, 2004 5.282 5.406 5.282 5.393 742,879 +0.14(+2.57%)
Mar 24, 2004 5.302 5.340 5.241 5.258 1,037,274 +0.06(+1.22%)
Mar 23, 2004 5.149 5.216 5.080 5.194 607,582 +0.09(+1.76%)
Mar 22, 2004 5.250 5.250 5.101 5.104 643,076 -0.13(-2.47%)
Mar 19, 2004 5.199 5.292 5.199 5.234 611,758 +0.05(+0.92%)
Mar 18, 2004 5.274 5.321 5.185 5.186 1,235,626 -0.09(-1.68%)
Mar 17, 2004 5.223 5.295 5.223 5.274 481,472 +0.05(+1.01%)
Mar 16, 2004 5.215 5.297 5.187 5.222 752,901 +0.05(+0.93%)
Mar 15, 2004 5.274 5.274 5.138 5.174 554,549 -0.09(-1.73%)
Mar 12, 2004 5.212 5.284 5.210 5.265 400,461 +0.04(+0.83%)
Mar 11, 2004 5.211 5.280 5.175 5.222 556,637 -0.02(-0.32%)
Mar 10, 2004 5.304 5.335 5.238 5.238 395,450 -0.05(-0.95%)
Mar 09, 2004 5.337 5.370 5.289 5.289 426,769 -0.06(-1.10%)
Mar 08, 2004 5.388 5.417 5.325 5.347 672,307 -0.05(-0.89%)
Mar 05, 2004 5.298 5.415 5.286 5.395 510,703 +0.08(+1.44%)
Mar 04, 2004 5.286 5.322 5.249 5.319 583,362 +0.04(+0.79%)
Mar 03, 2004 5.334 5.334 5.266 5.277 566,659 -0.06(-1.14%)
Mar 02, 2004 5.244 5.358 5.244 5.338 726,175 +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.