Skip to main content

Global Payments Inc (NY: GPN )

133.66 +1.89 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.077 8.199 8.064 8.140 1,316,453 +0.06(+0.76%)
Jun 29, 2005 8.164 8.164 8.077 8.079 1,636,717 -0.09(-1.04%)
Jun 28, 2005 8.212 8.271 8.163 8.164 1,663,787 +0.01(+0.07%)
Jun 27, 2005 8.229 8.236 8.131 8.158 711,326 -0.08(-1.01%)
Jun 24, 2005 8.288 8.330 8.199 8.241 841,264 -0.04(-0.52%)
Jun 23, 2005 8.379 8.380 8.268 8.284 609,708 -0.10(-1.15%)
Jun 22, 2005 8.373 8.406 8.360 8.380 682,173 +0.00(+0.03%)
Jun 21, 2005 8.385 8.420 8.354 8.378 565,562 +0.00(+0.03%)
Jun 20, 2005 8.391 8.446 8.345 8.375 578,056 -0.01(-0.17%)
Jun 17, 2005 8.378 8.432 8.362 8.390 572,642 +0.04(+0.43%)
Jun 16, 2005 8.344 8.434 8.339 8.354 780,876 +0.03(+0.40%)
Jun 15, 2005 8.349 8.428 8.272 8.320 888,741 -0.01(-0.13%)
Jun 14, 2005 8.380 8.386 8.308 8.331 971,202 -0.04(-0.44%)
Jun 13, 2005 8.459 8.464 8.368 8.368 635,945 -0.09(-1.12%)
Jun 10, 2005 8.453 8.495 8.381 8.463 585,136 -0.00(-0.03%)
Jun 09, 2005 8.391 8.477 8.374 8.465 534,327 +0.08(+0.92%)
Jun 08, 2005 8.411 8.436 8.324 8.388 688,837 +0.00(+0.01%)
Jun 07, 2005 8.462 8.522 8.386 8.387 493,930 -0.06(-0.68%)
Jun 06, 2005 8.426 8.452 8.321 8.445 660,934 +0.04(+0.46%)
Jun 03, 2005 8.504 8.586 8.392 8.406 1,921,581 -0.05(-0.62%)
Jun 02, 2005 8.366 8.469 8.351 8.459 740,895 +0.07(+0.87%)
Jun 01, 2005 8.319 8.447 8.308 8.386 1,321,035 +0.07(+0.79%)
May 31, 2005 8.267 8.320 8.200 8.320 1,487,205 +0.05(+0.55%)
May 27, 2005 8.152 8.279 8.152 8.274 852,092 +0.13(+1.62%)
May 26, 2005 8.068 8.158 8.063 8.142 892,906 +0.09(+1.15%)
May 25, 2005 8.124 8.151 8.050 8.050 1,343,940 -0.08(-0.97%)
May 24, 2005 8.081 8.129 8.040 8.129 1,291,049 +0.08(+0.98%)
May 23, 2005 7.927 8.062 7.888 8.050 1,091,977 +0.13(+1.61%)
May 20, 2005 8.014 8.014 7.913 7.923 1,034,921 -0.06(-0.77%)
May 19, 2005 7.906 7.991 7.867 7.984 653,021 +0.09(+1.11%)
May 18, 2005 7.894 7.921 7.810 7.896 625,950 +0.03(+0.35%)
May 17, 2005 7.732 7.884 7.709 7.869 1,080,316 +0.14(+1.79%)
May 16, 2005 7.655 7.735 7.631 7.730 752,973 +0.10(+1.31%)
May 13, 2005 7.621 7.730 7.570 7.631 650,522 -0.01(-0.09%)
May 12, 2005 7.734 7.804 7.613 7.638 1,507,612 -0.10(-1.29%)
May 11, 2005 7.828 7.845 7.728 7.738 872,083 -0.07(-0.92%)
May 10, 2005 7.869 7.930 7.792 7.810 1,636,301 -0.03(-0.41%)
May 09, 2005 7.813 7.846 7.768 7.842 764,634 +0.03(+0.37%)
May 06, 2005 7.876 7.885 7.789 7.813 682,173 -0.05(-0.69%)
May 05, 2005 7.924 7.944 7.810 7.867 988,277 -0.04(-0.47%)
May 04, 2005 7.966 7.971 7.901 7.905 1,537,181 -0.04(-0.54%)
May 03, 2005 8.045 8.045 7.924 7.948 1,695,855 -0.10(-1.30%)
May 02, 2005 7.803 8.080 7.803 8.052 1,789,977 +0.28(+3.57%)
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%)
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.