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

Global Payments Inc (NY: GPN )

111.37 +0.83 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2005 7.829 7.902 7.712 7.775 1,166,942 -0.03(-0.32%)
Apr 28, 2005 7.804 7.927 7.787 7.800 1,518,857 -0.06(-0.70%)
Apr 27, 2005 7.741 7.912 7.660 7.855 1,154,448 +0.09(+1.10%)
Apr 26, 2005 8.047 8.055 7.753 7.770 1,158,196 -0.25(-3.16%)
Apr 25, 2005 7.984 8.044 7.895 8.023 1,369,345 +0.11(+1.38%)
Apr 22, 2005 7.912 8.032 7.849 7.914 1,458,885 -0.01(-0.09%)
Apr 21, 2005 7.666 7.927 7.662 7.921 1,772,069 +0.31(+4.07%)
Apr 20, 2005 7.709 7.798 7.574 7.612 1,240,240 -0.09(-1.22%)
Apr 19, 2005 7.603 7.738 7.570 7.705 1,957,397 +0.10(+1.34%)
Apr 18, 2005 7.432 7.648 7.432 7.603 1,440,977 +0.17(+2.31%)
Apr 15, 2005 7.494 7.570 7.411 7.432 1,111,551 -0.09(-1.15%)
Apr 14, 2005 7.656 7.656 7.500 7.518 1,195,678 -0.14(-1.80%)
Apr 13, 2005 7.565 7.728 7.564 7.656 1,806,636 +0.09(+1.22%)
Apr 12, 2005 7.582 7.582 7.481 7.564 1,164,859 -0.02(-0.22%)
Apr 11, 2005 7.681 7.698 7.552 7.580 882,911 -0.09(-1.13%)
Apr 08, 2005 7.722 7.758 7.648 7.667 1,017,430 -0.07(-0.92%)
Apr 07, 2005 7.698 7.804 7.680 7.738 775,046 +0.04(+0.53%)
Apr 06, 2005 7.710 7.812 7.697 7.697 783,375 -0.03(-0.43%)
Apr 05, 2005 7.643 7.744 7.594 7.730 1,022,844 +0.09(+1.15%)
Apr 04, 2005 7.777 7.804 7.627 7.643 1,417,655 -0.13(-1.68%)
Apr 01, 2005 7.756 7.804 7.674 7.774 2,208,527 +0.03(+0.40%)
Mar 31, 2005 7.632 7.798 7.613 7.742 1,590,906 +0.13(+1.77%)
Mar 30, 2005 7.484 7.652 7.482 7.608 1,525,104 +0.15(+1.95%)
Mar 29, 2005 7.474 7.554 7.450 7.463 1,051,580 -0.02(-0.27%)
Mar 28, 2005 7.469 7.578 7.469 7.483 1,532,184 +0.01(+0.19%)
Mar 24, 2005 7.494 7.514 7.444 7.469 1,851,198 +0.05(+0.63%)
Mar 23, 2005 7.540 7.571 7.414 7.422 3,361,309 -0.00(-0.02%)
Mar 22, 2005 7.504 7.537 7.317 7.423 3,635,761 +0.30(+4.18%)
Mar 21, 2005 7.118 7.195 7.094 7.125 840,431 +0.07(+0.94%)
Mar 18, 2005 7.086 7.130 7.056 7.059 651,771 -0.02(-0.32%)
Mar 17, 2005 7.031 7.083 6.978 7.082 694,251 +0.08(+1.17%)
Mar 16, 2005 7.034 7.035 6.979 7.001 854,591 -0.03(-0.46%)
Mar 15, 2005 7.017 7.106 7.005 7.033 1,818,713 +0.12(+1.79%)
Mar 14, 2005 6.844 6.924 6.830 6.909 376,903 +0.09(+1.27%)
Mar 11, 2005 6.795 6.908 6.783 6.823 569,311 +0.00(+0.04%)
Mar 10, 2005 6.777 6.834 6.681 6.820 509,339 +0.03(+0.37%)
Mar 09, 2005 6.849 6.853 6.768 6.795 277,783 -0.05(-0.70%)
Mar 08, 2005 6.900 6.933 6.829 6.843 346,501 -0.05(-0.70%)
Mar 07, 2005 6.963 6.997 6.891 6.891 398,142 -0.03(-0.38%)
Mar 04, 2005 6.835 6.918 6.819 6.918 551,403 +0.11(+1.66%)
Mar 03, 2005 6.831 6.848 6.774 6.805 575,558 -0.01(-0.09%)
Mar 02, 2005 6.864 6.864 6.802 6.811 377,319 -0.03(-0.51%)
Mar 01, 2005 6.687 6.891 6.687 6.846 1,136,123 +0.18(+2.70%)
Feb 28, 2005 6.682 6.736 6.624 6.666 682,173 -0.04(-0.61%)
Feb 25, 2005 6.633 6.718 6.602 6.706 768,382 +0.06(+0.94%)
Feb 24, 2005 6.634 6.672 6.579 6.644 550,570 +0.02(+0.25%)
Feb 23, 2005 6.722 6.735 6.610 6.627 812,111 -0.10(-1.43%)
Feb 22, 2005 6.705 6.759 6.644 6.723 1,007,851 -0.04(-0.60%)
Feb 18, 2005 6.959 6.959 6.733 6.764 1,473,045 -0.18(-2.66%)
Feb 17, 2005 6.978 6.996 6.921 6.949 790,038 +0.00(+0.05%)
Feb 16, 2005 7.100 7.107 6.908 6.945 1,344,773 -0.16(-2.20%)
Feb 15, 2005 7.119 7.143 7.067 7.101 470,608 -0.05(-0.64%)
Feb 14, 2005 7.109 7.175 7.089 7.147 697,166 +0.04(+0.56%)
Feb 11, 2005 7.020 7.130 7.004 7.107 640,110 +0.08(+1.11%)
Feb 10, 2005 7.089 7.107 6.983 7.029 2,086,918 -0.05(-0.76%)
Feb 09, 2005 7.179 7.199 7.051 7.083 1,002,437 -0.11(-1.58%)
Feb 08, 2005 7.154 7.203 7.100 7.197 811,695 +0.01(+0.13%)
Feb 07, 2005 7.181 7.214 7.169 7.188 788,373 +0.01(+0.10%)
Feb 04, 2005 6.999 7.195 6.990 7.181 972,868 +0.17(+2.43%)
Feb 03, 2005 6.855 7.028 6.855 7.010 741,728 +0.14(+2.08%)
Feb 02, 2005 6.796 6.868 6.796 6.867 618,454 +0.05(+0.78%)
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.