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

Global Payments Inc (NY: GPN )

110.85 -0.24 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 30, 2003 4.370 4.418 4.322 4.322 825,102 -0.03(-0.69%)
Sep 29, 2003 4.412 4.474 4.352 4.352 1,110,826 -0.01(-0.27%)
Sep 26, 2003 4.466 4.473 4.364 4.364 982,125 -0.08(-1.89%)
Sep 25, 2003 4.495 4.495 4.448 4.448 1,870,120 -0.04(-0.80%)
Sep 24, 2003 4.546 4.558 4.484 4.484 1,292,007 -0.06(-1.32%)
Sep 23, 2003 4.601 4.652 4.544 4.544 938,808 -0.06(-1.25%)
Sep 22, 2003 4.574 4.635 4.562 4.601 592,690 +0.03(+0.66%)
Sep 19, 2003 4.568 4.663 4.568 4.571 630,592 +0.00(+0.03%)
Sep 18, 2003 4.676 4.688 4.562 4.570 1,715,595 -0.11(-2.26%)
Sep 17, 2003 4.559 4.748 4.559 4.676 1,505,676 +0.10(+2.12%)
Sep 16, 2003 4.514 4.579 4.487 4.579 801,361 +0.06(+1.27%)
Sep 15, 2003 4.502 4.527 4.486 4.521 388,185 +0.01(+0.24%)
Sep 12, 2003 4.490 4.519 4.460 4.510 892,159 +0.00(+0.05%)
Sep 11, 2003 4.520 4.520 4.460 4.508 1,383,222 +0.00(+0.08%)
Sep 10, 2003 4.526 4.527 4.502 4.504 1,067,509 -0.02(-0.48%)
Sep 09, 2003 4.514 4.556 4.502 4.526 847,177 +0.01(+0.32%)
Sep 08, 2003 4.502 4.550 4.491 4.511 916,733 -0.02(-0.45%)
Sep 05, 2003 4.516 4.538 4.477 4.532 487,314 +0.02(+0.35%)
Sep 04, 2003 4.592 4.594 4.496 4.516 375,690 -0.08(-1.65%)
Sep 03, 2003 4.568 4.613 4.562 4.592 316,129 +0.01(+0.26%)
Sep 02, 2003 4.546 4.592 4.515 4.580 505,224 +0.05(+1.06%)
Aug 29, 2003 4.472 4.533 4.446 4.532 272,812 +0.06(+1.40%)
Aug 28, 2003 4.418 4.471 4.400 4.469 264,899 +0.06(+1.36%)
Aug 27, 2003 4.418 4.428 4.384 4.409 135,781 +0.00(+0.00%)
Aug 26, 2003 4.442 4.444 4.346 4.409 306,133 -0.04(-0.97%)
Aug 25, 2003 4.480 4.480 4.427 4.452 139,530 -0.02(-0.54%)
Aug 22, 2003 4.556 4.568 4.473 4.477 313,213 -0.06(-1.35%)
Aug 21, 2003 4.586 4.613 4.531 4.538 337,371 -0.04(-0.79%)
Aug 20, 2003 4.526 4.586 4.474 4.574 441,914 +0.03(+0.69%)
Aug 19, 2003 4.508 4.580 4.490 4.543 466,905 +0.05(+1.04%)
Aug 18, 2003 4.438 4.525 4.434 4.496 444,830 +0.08(+1.71%)
Aug 15, 2003 4.469 4.472 4.400 4.420 620,596 -0.03(-0.57%)
Aug 14, 2003 4.396 4.460 4.396 4.445 608,101 +0.06(+1.34%)
Aug 13, 2003 4.340 4.419 4.340 4.386 1,413,211 +0.07(+1.61%)
Aug 12, 2003 4.196 4.361 4.196 4.317 2,088,370 +0.25(+6.23%)
Aug 11, 2003 4.082 4.096 4.064 4.064 211,586 -0.03(-0.67%)
Aug 08, 2003 4.076 4.108 4.070 4.091 221,165 +0.03(+0.80%)
Aug 07, 2003 4.088 4.088 4.042 4.059 159,939 -0.02(-0.47%)
Aug 06, 2003 4.112 4.128 4.078 4.078 189,927 -0.04(-0.93%)
Aug 05, 2003 4.124 4.160 4.106 4.116 494,811 +0.01(+0.20%)
Aug 04, 2003 4.143 4.146 4.102 4.108 359,862 -0.03(-0.84%)
Aug 01, 2003 4.216 4.216 4.143 4.143 289,889 -0.08(-1.99%)
Jul 31, 2003 4.256 4.257 4.190 4.227 272,396 -0.02(-0.54%)
Jul 30, 2003 4.199 4.258 4.172 4.250 409,843 +0.06(+1.35%)
Jul 29, 2003 4.211 4.244 4.174 4.193 293,221 -0.03(-0.63%)
Jul 28, 2003 4.232 4.242 4.185 4.220 255,735 +0.00(+0.00%)
Jul 25, 2003 4.157 4.250 4.142 4.220 331,123 +0.08(+1.88%)
Jul 24, 2003 4.221 4.230 4.142 4.142 286,557 -0.07(-1.57%)
Jul 23, 2003 4.211 4.221 4.164 4.208 308,632 +0.01(+0.34%)
Jul 22, 2003 4.204 4.220 4.108 4.193 464,406 -0.01(-0.23%)
Jul 21, 2003 4.230 4.230 4.150 4.203 413,592 -0.02(-0.51%)
Jul 18, 2003 4.287 4.340 4.196 4.224 1,108,744 +0.06(+1.38%)
Jul 17, 2003 4.268 4.268 4.125 4.167 569,366 -0.11(-2.47%)
Jul 16, 2003 4.354 4.354 4.226 4.272 1,084,170 -0.08(-1.82%)
Jul 15, 2003 4.406 4.407 4.302 4.352 751,796 -0.07(-1.57%)
Jul 14, 2003 4.481 4.503 4.385 4.421 674,326 -0.05(-1.07%)
Jul 11, 2003 4.418 4.517 4.418 4.469 426,087 +0.06(+1.36%)
Jul 10, 2003 4.484 4.484 4.400 4.409 266,565 -0.09(-1.97%)
Jul 09, 2003 4.495 4.534 4.463 4.498 414,425 -0.01(-0.19%)
Jul 08, 2003 4.430 4.556 4.424 4.507 1,652,286 +0.09(+1.96%)
Jul 07, 2003 4.280 4.420 4.280 4.420 574,780 +0.16(+3.78%)
Jul 03, 2003 4.245 4.334 4.245 4.259 426,504 +0.01(+0.28%)
Jul 02, 2003 4.239 4.280 4.238 4.247 735,552 -0.00(-0.08%)
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.