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

Global Payments Inc (NY: GPN )

109.23 -2.34 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2005 6.682 6.736 6.623 6.665 682,239 -0.04(-0.61%)
Feb 25, 2005 6.633 6.718 6.601 6.706 768,457 +0.06(+0.94%)
Feb 24, 2005 6.634 6.671 6.579 6.643 550,623 +0.02(+0.25%)
Feb 23, 2005 6.721 6.735 6.610 6.627 812,190 -0.10(-1.43%)
Feb 22, 2005 6.705 6.759 6.643 6.723 1,007,949 -0.04(-0.60%)
Feb 18, 2005 6.958 6.958 6.732 6.763 1,473,188 -0.18(-2.66%)
Feb 17, 2005 6.977 6.995 6.921 6.948 790,115 +0.00(+0.05%)
Feb 16, 2005 7.100 7.107 6.907 6.945 1,344,903 -0.16(-2.20%)
Feb 15, 2005 7.119 7.143 7.066 7.101 470,653 -0.05(-0.64%)
Feb 14, 2005 7.108 7.174 7.089 7.146 697,234 +0.04(+0.56%)
Feb 11, 2005 7.019 7.130 7.003 7.107 640,172 +0.08(+1.11%)
Feb 10, 2005 7.089 7.107 6.982 7.029 2,087,120 -0.05(-0.76%)
Feb 09, 2005 7.179 7.198 7.050 7.083 1,002,534 -0.11(-1.58%)
Feb 08, 2005 7.154 7.203 7.100 7.197 811,773 +0.01(+0.13%)
Feb 07, 2005 7.180 7.214 7.168 7.187 788,449 +0.01(+0.10%)
Feb 04, 2005 6.999 7.194 6.989 7.180 972,962 +0.17(+2.43%)
Feb 03, 2005 6.855 7.027 6.855 7.009 741,800 +0.14(+2.08%)
Feb 02, 2005 6.796 6.868 6.796 6.867 618,514 +0.05(+0.78%)
Feb 01, 2005 6.891 6.891 6.808 6.814 631,009 -0.06(-0.93%)
Jan 31, 2005 6.904 6.953 6.795 6.877 926,313 -0.03(-0.37%)
Jan 28, 2005 6.965 6.985 6.843 6.903 790,948 -0.08(-1.10%)
Jan 27, 2005 6.922 6.996 6.886 6.979 1,500,261 +0.10(+1.41%)
Jan 26, 2005 6.786 6.910 6.772 6.882 708,063 +0.11(+1.59%)
Jan 25, 2005 6.778 6.847 6.749 6.774 685,988 +0.00(+0.02%)
Jan 24, 2005 6.795 6.873 6.761 6.773 897,574 -0.02(-0.32%)
Jan 21, 2005 6.811 6.863 6.743 6.795 623,095 -0.02(-0.25%)
Jan 20, 2005 6.858 6.871 6.766 6.811 922,981 -0.05(-0.77%)
Jan 19, 2005 6.957 6.957 6.843 6.864 582,694 -0.10(-1.41%)
Jan 18, 2005 6.895 6.979 6.881 6.963 634,758 +0.07(+0.97%)
Jan 14, 2005 6.838 6.899 6.838 6.895 489,813 +0.06(+0.84%)
Jan 13, 2005 6.861 6.949 6.831 6.838 1,700,185 -0.01(-0.21%)
Jan 12, 2005 6.795 6.877 6.735 6.852 1,259,103 +0.04(+0.63%)
Jan 11, 2005 6.828 6.875 6.765 6.809 1,133,734 -0.01(-0.09%)
Jan 10, 2005 6.879 6.893 6.811 6.815 772,205 -0.08(-1.20%)
Jan 07, 2005 6.815 6.919 6.766 6.898 1,653,119 +0.10(+1.52%)
Jan 06, 2005 6.731 6.841 6.720 6.795 1,640,624 +0.06(+0.95%)
Jan 05, 2005 6.783 6.838 6.687 6.731 1,255,354 -0.07(-1.09%)
Jan 04, 2005 6.929 6.969 6.796 6.805 1,342,821 -0.12(-1.78%)
Jan 03, 2005 6.963 7.003 6.904 6.929 1,277,013 -0.10(-1.40%)
Dec 31, 2004 7.060 7.125 6.999 7.027 1,153,310 -0.01(-0.19%)
Dec 30, 2004 7.059 7.148 7.015 7.041 600,604 -0.03(-0.41%)
Dec 29, 2004 7.143 7.176 7.027 7.069 940,891 -0.05(-0.76%)
Dec 28, 2004 6.999 7.139 6.999 7.124 1,142,897 +0.14(+1.96%)
Dec 27, 2004 7.185 7.215 6.942 6.987 2,194,580 -0.10(-1.36%)
Dec 23, 2004 6.975 7.275 6.975 7.083 6,396,728 +0.38(+5.72%)
Dec 22, 2004 6.512 6.743 6.512 6.700 1,804,728 +0.19(+2.91%)
Dec 21, 2004 6.545 6.615 6.466 6.510 1,105,828 +0.07(+1.10%)
Dec 20, 2004 6.492 6.511 6.428 6.439 689,737 -0.04(-0.63%)
Dec 17, 2004 6.509 6.529 6.462 6.480 1,557,739 -0.03(-0.44%)
Dec 16, 2004 6.485 6.558 6.416 6.509 1,763,494 +0.01(+0.18%)
Dec 15, 2004 6.533 6.582 6.472 6.497 773,038 -0.03(-0.51%)
Dec 14, 2004 6.545 6.603 6.512 6.530 608,518 +0.01(+0.09%)
Dec 13, 2004 6.594 6.651 6.494 6.524 926,730 -0.07(-1.04%)
Dec 10, 2004 6.563 6.628 6.528 6.593 475,652 +0.03(+0.48%)
Dec 09, 2004 6.577 6.597 6.497 6.562 588,525 -0.01(-0.13%)
Dec 08, 2004 6.490 6.617 6.490 6.570 599,771 +0.02(+0.24%)
Dec 07, 2004 6.742 6.795 6.551 6.554 785,950 -0.17(-2.50%)
Dec 06, 2004 6.711 6.759 6.690 6.723 864,670 -0.04(-0.60%)
Dec 03, 2004 6.702 6.795 6.702 6.763 864,253 +0.03(+0.46%)
Dec 02, 2004 6.717 6.753 6.690 6.732 656,832 +0.02(+0.32%)
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.