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

Global Payments Inc (NY: GPN )

124.57 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 5.537 5.541 5.403 5.404 1,257,020 -0.15(-2.72%)
Jun 29, 2004 5.419 5.562 5.419 5.556 1,188,713 +0.13(+2.41%)
Jun 28, 2004 5.420 5.481 5.395 5.425 650,585 +0.02(+0.42%)
Jun 25, 2004 5.478 5.488 5.395 5.402 1,244,109 -0.09(-1.64%)
Jun 24, 2004 5.558 5.564 5.443 5.492 1,289,508 -0.06(-1.12%)
Jun 23, 2004 5.549 5.588 5.546 5.555 945,889 -0.00(-0.06%)
Jun 22, 2004 5.504 5.573 5.454 5.558 1,124,987 +0.05(+0.98%)
Jun 21, 2004 5.580 5.605 5.488 5.504 740,551 -0.08(-1.50%)
Jun 18, 2004 5.635 5.654 5.588 5.588 405,678 -0.05(-0.83%)
Jun 17, 2004 5.610 5.635 5.564 5.635 382,354 +0.01(+0.13%)
Jun 16, 2004 5.558 5.631 5.543 5.628 793,447 +0.05(+0.93%)
Jun 15, 2004 5.561 5.604 5.528 5.576 773,038 +0.02(+0.28%)
Jun 14, 2004 5.492 5.567 5.481 5.561 954,636 +0.03(+0.63%)
Jun 10, 2004 5.595 5.600 5.519 5.526 637,257 -0.07(-1.24%)
Jun 09, 2004 5.678 5.714 5.567 5.595 877,165 -0.09(-1.63%)
Jun 08, 2004 5.690 5.696 5.623 5.688 532,297 -0.01(-0.25%)
Jun 07, 2004 5.658 5.702 5.582 5.702 629,759 +0.03(+0.59%)
Jun 04, 2004 5.694 5.700 5.659 5.669 445,663 +0.00(+0.08%)
Jun 03, 2004 5.642 5.708 5.636 5.664 1,680,609 +0.00(+0.06%)
Jun 02, 2004 5.600 5.665 5.558 5.660 739,301 +0.05(+0.96%)
Jun 01, 2004 5.582 5.612 5.547 5.606 722,641 +0.00(+0.09%)
May 28, 2004 5.628 5.628 5.591 5.601 386,102 -0.04(-0.79%)
May 27, 2004 5.624 5.646 5.588 5.646 571,032 +0.00(+0.09%)
May 26, 2004 5.630 5.646 5.575 5.641 1,194,961 -0.00(-0.02%)
May 25, 2004 5.568 5.642 5.525 5.642 888,827 +0.07(+1.34%)
May 24, 2004 5.540 5.617 5.540 5.568 746,798 +0.02(+0.39%)
May 21, 2004 5.540 5.570 5.528 5.546 982,958 +0.02(+0.39%)
May 20, 2004 5.558 5.561 5.491 5.525 875,083 -0.04(-0.65%)
May 19, 2004 5.519 5.645 5.519 5.561 2,116,693 +0.02(+0.39%)
May 18, 2004 5.504 5.552 5.494 5.539 1,444,449 +0.03(+0.63%)
May 17, 2004 5.480 5.535 5.414 5.504 1,141,648 -0.06(-1.10%)
May 14, 2004 5.582 5.609 5.408 5.565 2,477,805 -0.03(-0.52%)
May 13, 2004 5.582 5.603 5.510 5.594 2,656,070 -0.05(-0.85%)
May 12, 2004 5.336 5.672 5.324 5.642 16,105,526 +0.28(+5.15%)
May 11, 2004 5.476 5.478 5.292 5.366 4,185,904 -0.11(-2.02%)
May 10, 2004 5.546 5.604 5.462 5.476 1,037,937 -0.08(-1.36%)
May 07, 2004 5.718 5.748 5.552 5.552 1,516,921 -0.16(-2.88%)
May 06, 2004 5.693 5.804 5.654 5.717 1,330,742 +0.02(+0.42%)
May 05, 2004 5.822 5.823 5.677 5.693 2,132,520 -0.20(-3.34%)
May 04, 2004 5.809 5.918 5.809 5.889 833,015 +0.08(+1.38%)
May 03, 2004 5.759 5.889 5.759 5.809 638,506 +0.05(+0.85%)
Apr 30, 2004 5.745 5.837 5.721 5.760 507,723 +0.01(+0.25%)
Apr 29, 2004 5.798 5.865 5.743 5.745 689,737 -0.07(-1.22%)
Apr 28, 2004 5.880 5.880 5.799 5.816 489,396 -0.06(-1.02%)
Apr 27, 2004 5.942 5.966 5.870 5.876 708,896 -0.07(-1.11%)
Apr 26, 2004 6.086 6.109 5.942 5.942 724,723 -0.16(-2.64%)
Apr 23, 2004 6.138 6.138 6.019 6.103 957,135 -0.03(-0.57%)
Apr 22, 2004 5.966 6.138 5.935 6.138 1,226,199 +0.17(+2.86%)
Apr 21, 2004 5.873 5.972 5.855 5.967 591,857 +0.09(+1.61%)
Apr 20, 2004 5.882 5.912 5.869 5.873 1,237,028 +0.01(+0.12%)
Apr 19, 2004 5.996 5.996 5.827 5.865 2,244,561 -0.15(-2.47%)
Apr 16, 2004 5.844 6.014 5.822 6.014 1,827,636 +0.15(+2.54%)
Apr 15, 2004 5.810 5.882 5.809 5.865 1,928,848 +0.08(+1.41%)
Apr 14, 2004 5.726 5.787 5.720 5.784 889,660 +0.05(+0.90%)
Apr 13, 2004 5.789 5.835 5.731 5.732 1,625,213 -0.06(-0.97%)
Apr 12, 2004 5.642 5.789 5.642 5.789 477,318 +0.14(+2.49%)
Apr 08, 2004 5.724 5.760 5.642 5.648 805,109 -0.06(-1.11%)
Apr 07, 2004 5.666 5.737 5.652 5.712 783,867 +0.03(+0.57%)
Apr 06, 2004 5.759 5.759 5.655 5.679 394,432 -0.09(-1.48%)
Apr 05, 2004 5.702 5.768 5.681 5.765 696,401 +0.05(+0.95%)
Apr 02, 2004 5.582 5.732 5.582 5.711 1,573,566 +0.15(+2.74%)
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.