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 (%)
Oct 31, 2005 20.61 20.94 20.28 20.58 2,468,225 +10.27(+99.65%)
Oct 28, 2005 10.08 10.31 10.08 10.31 1,808,060 +0.25(+2.50%)
Oct 27, 2005 10.08 10.14 9.941 10.05 1,548,576 -0.01(-0.11%)
Oct 26, 2005 10.15 10.26 10.02 10.07 1,672,695 -0.04(-0.39%)
Oct 25, 2005 10.19 10.20 10.07 10.11 1,546,910 -0.00(-0.05%)
Oct 24, 2005 10.01 10.13 10.01 10.11 1,936,345 +0.04(+0.38%)
Oct 21, 2005 10.04 10.19 10.01 10.07 1,656,451 +0.03(+0.30%)
Oct 20, 2005 10.21 10.39 10.03 10.04 3,110,897 -0.13(-1.30%)
Oct 19, 2005 9.871 10.21 9.871 10.17 2,090,036 +0.30(+3.06%)
Oct 18, 2005 9.844 9.953 9.825 9.871 2,584,847 +0.03(+0.28%)
Oct 17, 2005 9.804 9.868 9.766 9.844 1,356,149 +0.06(+0.65%)
Oct 14, 2005 9.640 9.873 9.598 9.780 2,577,350 +0.14(+1.47%)
Oct 13, 2005 9.743 9.832 9.617 9.638 1,776,406 -0.10(-1.07%)
Oct 12, 2005 9.774 9.925 9.713 9.743 3,482,422 -0.03(-0.32%)
Oct 11, 2005 9.784 9.923 9.688 9.774 2,707,717 +0.04(+0.46%)
Oct 10, 2005 9.606 9.853 9.563 9.730 2,742,704 +0.12(+1.29%)
Oct 07, 2005 9.455 9.616 9.455 9.606 2,169,589 +0.12(+1.29%)
Oct 06, 2005 9.424 9.617 9.400 9.484 3,225,853 +0.05(+0.55%)
Oct 05, 2005 9.709 9.709 9.432 9.432 1,728,091 -0.26(-2.70%)
Oct 04, 2005 9.807 10.10 9.674 9.694 5,087,227 +0.00(+0.05%)
Oct 03, 2005 9.330 9.730 9.293 9.689 3,025,096 +0.36(+3.85%)
Sep 30, 2005 9.263 9.358 9.235 9.330 1,433,620 +0.07(+0.73%)
Sep 29, 2005 9.364 9.365 9.202 9.263 3,249,594 -0.11(-1.14%)
Sep 28, 2005 9.328 9.391 9.263 9.370 1,455,695 +0.07(+0.77%)
Sep 27, 2005 9.340 9.461 9.246 9.298 2,651,905 -0.06(-0.68%)
Sep 26, 2005 9.123 9.388 9.019 9.361 3,709,002 +0.23(+2.56%)
Sep 23, 2005 9.128 9.264 8.493 9.127 9,248,557 +1.02(+12.62%)
Sep 22, 2005 8.191 8.212 8.103 8.104 1,271,182 -0.06(-0.69%)
Sep 21, 2005 8.247 8.295 8.161 8.161 1,213,703 -0.08(-1.00%)
Sep 20, 2005 8.319 8.349 8.227 8.244 1,374,892 -0.10(-1.19%)
Sep 19, 2005 8.271 8.400 8.229 8.343 730,138 +0.05(+0.55%)
Sep 16, 2005 8.349 8.385 8.253 8.298 997,119 -0.03(-0.42%)
Sep 15, 2005 8.247 8.424 8.230 8.332 1,001,701 +0.09(+1.15%)
Sep 14, 2005 8.300 8.410 8.204 8.238 616,848 -0.06(-0.74%)
Sep 13, 2005 8.361 8.416 8.281 8.299 825,518 -0.03(-0.39%)
Sep 12, 2005 8.433 8.594 8.331 8.331 1,886,364 +0.03(+0.39%)
Sep 09, 2005 7.801 8.300 7.801 8.299 3,077,576 +0.50(+6.35%)
Sep 08, 2005 7.820 7.833 7.757 7.803 901,739 -0.02(-0.21%)
Sep 07, 2005 7.887 7.887 7.763 7.820 697,650 -0.07(-0.85%)
Sep 06, 2005 7.853 7.928 7.840 7.887 427,337 +0.03(+0.43%)
Sep 02, 2005 7.905 7.933 7.814 7.853 382,770 -0.02(-0.27%)
Sep 01, 2005 7.885 7.957 7.753 7.875 1,035,022 -0.02(-0.27%)
Aug 31, 2005 7.941 7.959 7.799 7.897 1,438,201 +0.01(+0.18%)
Aug 30, 2005 7.971 7.971 7.841 7.882 315,712 -0.10(-1.29%)
Aug 29, 2005 7.838 7.989 7.826 7.985 684,738 +0.14(+1.82%)
Aug 26, 2005 7.816 7.868 7.777 7.843 583,944 +0.05(+0.63%)
Aug 25, 2005 7.757 7.859 7.756 7.793 883,413 +0.06(+0.81%)
Aug 24, 2005 7.979 8.051 7.731 7.731 2,297,457 -0.27(-3.33%)
Aug 23, 2005 7.933 7.999 7.888 7.997 765,124 +0.09(+1.12%)
Aug 22, 2005 7.903 7.959 7.899 7.909 745,965 -0.01(-0.08%)
Aug 19, 2005 7.940 7.941 7.880 7.915 565,201 -0.04(-0.53%)
Aug 18, 2005 7.995 7.995 7.923 7.957 816,355 -0.06(-0.70%)
Aug 17, 2005 8.003 8.045 7.923 8.013 645,170 +0.01(+0.09%)
Aug 16, 2005 8.031 8.077 7.987 8.006 601,437 -0.05(-0.64%)
Aug 15, 2005 8.092 8.105 8.009 8.057 574,780 -0.07(-0.86%)
Aug 12, 2005 8.167 8.173 8.115 8.127 478,151 -0.05(-0.56%)
Aug 11, 2005 8.114 8.187 8.099 8.173 406,095 +0.09(+1.10%)
Aug 10, 2005 8.139 8.205 8.054 8.084 861,338 +0.02(+0.19%)
Aug 09, 2005 8.002 8.077 8.001 8.068 946,722 +0.07(+0.84%)
Aug 08, 2005 8.014 8.049 7.965 8.001 553,955 -0.00(-0.04%)
Aug 05, 2005 8.115 8.122 7.979 8.005 995,453 -0.12(-1.48%)
Aug 04, 2005 8.027 8.139 7.983 8.125 1,564,403 +0.10(+1.21%)
Aug 03, 2005 8.032 8.055 7.978 8.027 1,259,519 -0.00(-0.01%)
Aug 02, 2005 7.983 8.031 7.948 8.029 1,082,920 +0.08(+0.95%)
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.