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: 4:10 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 5.732 5.643 5.657 357,363 -0.06(-0.97%)
Dec 30, 2003 5.732 5.775 5.691 5.712 704,314 -0.03(-0.50%)
Dec 29, 2003 5.600 5.750 5.600 5.741 694,735 +0.12(+2.18%)
Dec 26, 2003 5.642 5.642 5.580 5.618 168,685 -0.04(-0.66%)
Dec 24, 2003 5.660 5.682 5.621 5.655 172,850 -0.00(-0.08%)
Dec 23, 2003 5.496 5.665 5.487 5.660 1,040,436 +0.19(+3.40%)
Dec 22, 2003 5.549 5.550 5.432 5.474 893,409 -0.07(-1.34%)
Dec 19, 2003 5.610 5.642 5.534 5.549 856,340 -0.06(-1.11%)
Dec 18, 2003 5.588 5.623 5.565 5.611 548,957 +0.01(+0.11%)
Dec 17, 2003 5.606 5.636 5.594 5.605 793,864 +0.02(+0.34%)
Dec 16, 2003 5.657 5.657 5.586 5.586 705,147 -0.09(-1.65%)
Dec 15, 2003 5.749 5.774 5.678 5.679 626,011 -0.02(-0.34%)
Dec 12, 2003 5.677 5.721 5.673 5.699 1,124,987 +0.02(+0.27%)
Dec 11, 2003 5.538 5.688 5.523 5.683 781,785 +0.15(+2.62%)
Dec 10, 2003 5.579 5.660 5.529 5.538 653,500 -0.04(-0.73%)
Dec 09, 2003 5.537 5.593 5.537 5.579 638,090 +0.03(+0.63%)
Dec 08, 2003 5.498 5.540 5.498 5.544 354,448 +0.05(+0.85%)
Dec 05, 2003 5.516 5.574 5.500 5.497 294,471 -0.03(-0.63%)
Dec 04, 2003 5.491 5.537 5.474 5.532 656,416 +0.05(+0.83%)
Dec 03, 2003 5.535 5.582 5.486 5.486 496,060 -0.03(-0.57%)
Dec 02, 2003 5.522 5.588 5.516 5.517 696,817 -0.00(-0.09%)
Dec 01, 2003 5.462 5.531 5.462 5.522 371,525 +0.07(+1.32%)
Nov 28, 2003 5.413 5.462 5.407 5.450 339,037 +0.04(+0.71%)
Nov 26, 2003 5.408 5.421 5.365 5.412 498,143 +0.04(+0.80%)
Nov 25, 2003 5.318 5.364 5.318 5.368 557,704 +0.06(+1.18%)
Nov 24, 2003 5.246 5.323 5.238 5.306 674,742 +0.08(+1.49%)
Nov 21, 2003 5.262 5.264 5.214 5.228 437,333 -0.01(-0.23%)
Nov 20, 2003 5.173 5.294 5.146 5.240 1,256,604 +0.09(+1.68%)
Nov 19, 2003 5.260 5.260 5.090 5.154 1,357,399 -0.12(-2.37%)
Nov 18, 2003 5.376 5.378 5.272 5.278 458,991 -0.06(-1.08%)
Nov 17, 2003 5.378 5.426 5.336 5.336 633,508 -0.09(-1.66%)
Nov 14, 2003 5.402 5.480 5.402 5.426 1,042,519 +0.05(+1.01%)
Nov 13, 2003 5.402 5.432 5.301 5.372 2,017,980 +0.16(+3.04%)
Nov 12, 2003 5.014 5.212 5.014 5.214 533,130 +0.21(+4.27%)
Nov 11, 2003 5.006 5.036 4.978 5.000 298,636 +0.00(+0.00%)
Nov 10, 2003 5.124 5.124 4.976 5.000 660,998 -0.11(-2.23%)
Nov 07, 2003 5.085 5.157 5.085 5.114 354,031 +0.03(+0.69%)
Nov 06, 2003 5.078 5.086 5.043 5.079 708,896 -0.01(-0.24%)
Nov 05, 2003 5.013 5.108 4.976 5.091 491,895 +0.05(+0.98%)
Nov 04, 2003 5.013 5.058 5.013 5.042 482,316 +0.01(+0.29%)
Nov 03, 2003 5.011 5.050 5.006 5.028 509,389 +0.03(+0.55%)
Oct 31, 2003 4.987 5.005 4.973 5.000 663,497 +0.03(+0.58%)
Oct 30, 2003 4.892 4.936 4.892 4.971 609,351 +0.07(+1.52%)
Oct 29, 2003 4.790 4.910 4.785 4.897 772,622 +0.10(+2.03%)
Oct 28, 2003 4.681 4.801 4.681 4.799 677,241 +0.12(+2.67%)
Oct 27, 2003 4.694 4.700 4.631 4.675 511,471 +0.00(+0.10%)
Oct 24, 2003 4.635 4.703 4.613 4.670 1,117,490 +0.02(+0.49%)
Oct 23, 2003 4.550 4.665 4.541 4.647 1,102,912 +0.09(+1.87%)
Oct 22, 2003 4.577 4.577 4.517 4.562 691,403 -0.03(-0.60%)
Oct 21, 2003 4.599 4.599 4.557 4.589 526,465 +0.01(+0.21%)
Oct 20, 2003 4.589 4.589 4.545 4.580 560,203 +0.02(+0.47%)
Oct 17, 2003 4.664 4.664 4.539 4.558 828,850 -0.10(-2.21%)
Oct 16, 2003 4.631 4.639 4.628 4.661 403,596 +0.01(+0.23%)
Oct 15, 2003 4.682 4.682 4.611 4.651 467,321 -0.02(-0.51%)
Oct 14, 2003 4.736 4.736 4.663 4.675 513,137 -0.08(-1.59%)
Oct 13, 2003 4.726 4.753 4.721 4.750 276,144 +0.02(+0.51%)
Oct 10, 2003 4.709 4.724 4.705 4.726 261,983 +0.03(+0.59%)
Oct 09, 2003 4.757 4.789 4.697 4.699 699,316 -0.02(-0.51%)
Oct 08, 2003 4.768 4.771 4.691 4.723 505,640 -0.04(-0.81%)
Oct 07, 2003 4.748 4.791 4.736 4.761 506,890 -0.01(-0.20%)
Oct 06, 2003 4.667 4.771 4.667 4.771 833,432 +0.12(+2.66%)
Oct 03, 2003 4.652 4.667 4.622 4.647 571,448 +0.03(+0.57%)
Oct 02, 2003 4.564 4.622 4.559 4.621 1,446,531 +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.