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

Global Payments Inc (NY: GPN )

111.09 -0.28 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2003 5.724 5.733 5.644 5.657 357,329 -0.06(-0.97%)
Dec 30, 2003 5.733 5.776 5.692 5.712 704,246 -0.03(-0.50%)
Dec 29, 2003 5.601 5.751 5.601 5.741 694,667 +0.12(+2.18%)
Dec 26, 2003 5.643 5.643 5.580 5.619 168,669 -0.04(-0.66%)
Dec 24, 2003 5.661 5.682 5.621 5.656 172,834 -0.00(-0.08%)
Dec 23, 2003 5.496 5.666 5.488 5.661 1,040,335 +0.19(+3.40%)
Dec 22, 2003 5.549 5.550 5.433 5.475 893,322 -0.07(-1.34%)
Dec 19, 2003 5.610 5.643 5.535 5.549 856,257 -0.06(-1.11%)
Dec 18, 2003 5.589 5.623 5.566 5.611 548,904 +0.01(+0.11%)
Dec 17, 2003 5.607 5.637 5.595 5.605 793,787 +0.02(+0.34%)
Dec 16, 2003 5.657 5.657 5.586 5.586 705,079 -0.09(-1.65%)
Dec 15, 2003 5.750 5.775 5.679 5.680 625,950 -0.02(-0.34%)
Dec 12, 2003 5.678 5.722 5.674 5.699 1,124,878 +0.02(+0.27%)
Dec 11, 2003 5.538 5.688 5.524 5.684 781,709 +0.15(+2.62%)
Dec 10, 2003 5.579 5.661 5.530 5.538 653,437 -0.04(-0.73%)
Dec 09, 2003 5.537 5.593 5.537 5.579 638,028 +0.03(+0.63%)
Dec 08, 2003 5.499 5.541 5.499 5.544 354,413 +0.05(+0.85%)
Dec 05, 2003 5.517 5.574 5.501 5.497 294,442 -0.03(-0.63%)
Dec 04, 2003 5.491 5.537 5.475 5.532 656,352 +0.05(+0.83%)
Dec 03, 2003 5.536 5.583 5.487 5.487 496,012 -0.03(-0.57%)
Dec 02, 2003 5.523 5.589 5.517 5.518 696,750 -0.00(-0.09%)
Dec 01, 2003 5.463 5.531 5.463 5.523 371,489 +0.07(+1.32%)
Nov 28, 2003 5.413 5.463 5.407 5.451 339,004 +0.04(+0.71%)
Nov 26, 2003 5.409 5.422 5.365 5.412 498,095 +0.04(+0.80%)
Nov 25, 2003 5.319 5.364 5.319 5.369 557,650 +0.06(+1.18%)
Nov 24, 2003 5.247 5.323 5.238 5.307 674,677 +0.08(+1.49%)
Nov 21, 2003 5.262 5.265 5.214 5.229 437,290 -0.01(-0.23%)
Nov 20, 2003 5.173 5.295 5.147 5.240 1,256,482 +0.09(+1.68%)
Nov 19, 2003 5.261 5.261 5.090 5.154 1,357,267 -0.12(-2.37%)
Nov 18, 2003 5.376 5.379 5.273 5.279 458,947 -0.06(-1.08%)
Nov 17, 2003 5.379 5.427 5.337 5.337 633,447 -0.09(-1.66%)
Nov 14, 2003 5.403 5.481 5.403 5.427 1,042,418 +0.05(+1.01%)
Nov 13, 2003 5.403 5.433 5.302 5.373 2,017,785 +0.16(+3.04%)
Nov 12, 2003 5.015 5.213 5.015 5.214 533,078 +0.21(+4.27%)
Nov 11, 2003 5.006 5.036 4.979 5.000 298,607 +0.00(+0.00%)
Nov 10, 2003 5.124 5.124 4.976 5.000 660,934 -0.11(-2.23%)
Nov 07, 2003 5.086 5.158 5.086 5.114 353,997 +0.03(+0.69%)
Nov 06, 2003 5.078 5.087 5.044 5.080 708,827 -0.01(-0.24%)
Nov 05, 2003 5.014 5.108 4.976 5.092 491,848 +0.05(+0.98%)
Nov 04, 2003 5.014 5.058 5.014 5.042 482,269 +0.01(+0.29%)
Nov 03, 2003 5.011 5.051 5.006 5.028 509,339 +0.03(+0.55%)
Oct 31, 2003 4.987 5.005 4.974 5.000 663,432 +0.03(+0.58%)
Oct 30, 2003 4.892 4.937 4.892 4.972 609,292 +0.07(+1.52%)
Oct 29, 2003 4.790 4.910 4.785 4.897 772,547 +0.10(+2.03%)
Oct 28, 2003 4.681 4.801 4.681 4.800 677,176 +0.12(+2.67%)
Oct 27, 2003 4.694 4.700 4.632 4.675 511,422 +0.00(+0.10%)
Oct 24, 2003 4.635 4.704 4.614 4.670 1,117,382 +0.02(+0.49%)
Oct 23, 2003 4.550 4.665 4.542 4.647 1,102,806 +0.09(+1.87%)
Oct 22, 2003 4.578 4.578 4.518 4.562 691,336 -0.03(-0.60%)
Oct 21, 2003 4.599 4.599 4.557 4.590 526,415 +0.01(+0.21%)
Oct 20, 2003 4.590 4.590 4.545 4.580 560,148 +0.02(+0.47%)
Oct 17, 2003 4.664 4.664 4.539 4.559 828,770 -0.10(-2.21%)
Oct 16, 2003 4.632 4.639 4.628 4.662 403,557 +0.01(+0.23%)
Oct 15, 2003 4.682 4.682 4.611 4.651 467,276 -0.02(-0.51%)
Oct 14, 2003 4.736 4.736 4.663 4.675 513,088 -0.08(-1.59%)
Oct 13, 2003 4.727 4.753 4.722 4.751 276,117 +0.02(+0.51%)
Oct 10, 2003 4.710 4.724 4.705 4.727 261,958 +0.03(+0.59%)
Oct 09, 2003 4.758 4.789 4.698 4.699 699,249 -0.02(-0.51%)
Oct 08, 2003 4.769 4.771 4.692 4.723 505,591 -0.04(-0.81%)
Oct 07, 2003 4.748 4.791 4.736 4.761 506,841 -0.01(-0.20%)
Oct 06, 2003 4.668 4.771 4.668 4.771 833,351 +0.12(+2.66%)
Oct 03, 2003 4.652 4.668 4.622 4.647 571,393 +0.03(+0.57%)
Oct 02, 2003 4.565 4.622 4.560 4.621 1,446,391 +0.11(+2.39%)
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.