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

Global Payments Inc (NY: GPN )

110.69 -2.28 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 7.634 7.799 7.614 7.744 1,590,571 +0.13(+1.77%)
Mar 30, 2005 7.486 7.654 7.484 7.610 1,524,783 +0.15(+1.95%)
Mar 29, 2005 7.475 7.556 7.451 7.464 1,051,359 -0.02(-0.27%)
Mar 28, 2005 7.470 7.580 7.470 7.485 1,531,862 +0.01(+0.19%)
Mar 24, 2005 7.496 7.516 7.445 7.470 1,850,809 +0.05(+0.63%)
Mar 23, 2005 7.541 7.572 7.415 7.424 3,360,603 -0.00(-0.02%)
Mar 22, 2005 7.505 7.539 7.319 7.425 3,634,997 +0.30(+4.18%)
Mar 21, 2005 7.120 7.197 7.096 7.127 840,254 +0.07(+0.94%)
Mar 18, 2005 7.087 7.132 7.057 7.061 651,634 -0.02(-0.32%)
Mar 17, 2005 7.032 7.085 6.979 7.084 694,105 +0.08(+1.17%)
Mar 16, 2005 7.036 7.037 6.980 7.002 854,411 -0.03(-0.46%)
Mar 15, 2005 7.019 7.108 7.007 7.034 1,818,331 +0.12(+1.79%)
Mar 14, 2005 6.846 6.925 6.832 6.911 376,823 +0.09(+1.27%)
Mar 11, 2005 6.797 6.910 6.785 6.824 569,191 +0.00(+0.04%)
Mar 10, 2005 6.779 6.835 6.683 6.822 509,232 +0.03(+0.37%)
Mar 09, 2005 6.851 6.854 6.769 6.797 277,725 -0.05(-0.70%)
Mar 08, 2005 6.901 6.935 6.830 6.845 346,428 -0.05(-0.70%)
Mar 07, 2005 6.965 6.998 6.893 6.893 398,059 -0.03(-0.38%)
Mar 04, 2005 6.836 6.919 6.821 6.919 551,287 +0.11(+1.66%)
Mar 03, 2005 6.833 6.850 6.775 6.806 575,437 -0.01(-0.09%)
Mar 02, 2005 6.865 6.865 6.804 6.812 377,240 -0.03(-0.51%)
Mar 01, 2005 6.689 6.893 6.689 6.847 1,135,884 +0.18(+2.70%)
Feb 28, 2005 6.684 6.738 6.625 6.667 682,030 -0.04(-0.61%)
Feb 25, 2005 6.635 6.720 6.603 6.708 768,221 +0.06(+0.94%)
Feb 24, 2005 6.636 6.673 6.581 6.645 550,454 +0.02(+0.25%)
Feb 23, 2005 6.723 6.737 6.612 6.629 811,941 -0.10(-1.43%)
Feb 22, 2005 6.707 6.761 6.645 6.725 1,007,639 -0.04(-0.60%)
Feb 18, 2005 6.960 6.960 6.734 6.765 1,472,736 -0.18(-2.66%)
Feb 17, 2005 6.979 6.997 6.923 6.950 789,872 +0.00(+0.05%)
Feb 16, 2005 7.102 7.109 6.910 6.947 1,344,491 -0.16(-2.20%)
Feb 15, 2005 7.121 7.145 7.068 7.103 470,509 -0.05(-0.64%)
Feb 14, 2005 7.110 7.176 7.091 7.149 697,020 +0.04(+0.56%)
Feb 11, 2005 7.021 7.132 7.006 7.109 639,976 +0.08(+1.11%)
Feb 10, 2005 7.091 7.109 6.984 7.031 2,086,480 -0.05(-0.76%)
Feb 09, 2005 7.181 7.200 7.052 7.085 1,002,226 -0.11(-1.58%)
Feb 08, 2005 7.156 7.205 7.102 7.199 811,524 +0.01(+0.13%)
Feb 07, 2005 7.182 7.216 7.170 7.189 788,207 +0.01(+0.10%)
Feb 04, 2005 7.001 7.197 6.991 7.182 972,663 +0.17(+2.43%)
Feb 03, 2005 6.857 7.030 6.857 7.012 741,572 +0.14(+2.08%)
Feb 02, 2005 6.798 6.870 6.798 6.869 618,324 +0.05(+0.78%)
Feb 01, 2005 6.893 6.893 6.810 6.816 630,815 -0.06(-0.93%)
Jan 31, 2005 6.906 6.955 6.797 6.880 926,029 -0.03(-0.37%)
Jan 28, 2005 6.967 6.988 6.845 6.905 790,705 -0.08(-1.10%)
Jan 27, 2005 6.924 6.998 6.888 6.982 1,499,801 +0.10(+1.41%)
Jan 26, 2005 6.788 6.912 6.774 6.884 707,846 +0.11(+1.59%)
Jan 25, 2005 6.780 6.850 6.751 6.776 685,777 +0.00(+0.02%)
Jan 24, 2005 6.797 6.875 6.763 6.775 897,299 -0.02(-0.32%)
Jan 21, 2005 6.813 6.865 6.745 6.797 622,904 -0.02(-0.25%)
Jan 20, 2005 6.860 6.874 6.768 6.813 922,698 -0.05(-0.77%)
Jan 19, 2005 6.959 6.959 6.845 6.866 582,515 -0.10(-1.41%)
Jan 18, 2005 6.898 6.982 6.883 6.965 634,563 +0.07(+0.97%)
Jan 14, 2005 6.840 6.901 6.840 6.898 489,662 +0.06(+0.84%)
Jan 13, 2005 6.863 6.952 6.833 6.840 1,699,663 -0.01(-0.21%)
Jan 12, 2005 6.797 6.880 6.737 6.854 1,258,716 +0.04(+0.63%)
Jan 11, 2005 6.830 6.877 6.767 6.811 1,133,386 -0.01(-0.09%)
Jan 10, 2005 6.881 6.895 6.813 6.817 771,968 -0.08(-1.20%)
Jan 07, 2005 6.817 6.922 6.768 6.900 1,652,612 +0.10(+1.52%)
Jan 06, 2005 6.733 6.844 6.722 6.797 1,640,121 +0.06(+0.95%)
Jan 05, 2005 6.785 6.840 6.689 6.733 1,254,969 -0.07(-1.09%)
Jan 04, 2005 6.931 6.971 6.798 6.807 1,342,409 -0.12(-1.78%)
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.