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

Global Payments Inc (NY: GPN )

109.23 -2.34 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 29, 2005 7.951 7.983 7.897 7.953 726,735 -0.03(-0.36%)
Jul 28, 2005 7.852 8.001 7.852 7.981 1,252,734 +0.09(+1.16%)
Jul 27, 2005 7.998 8.025 7.872 7.890 1,454,721 -0.08(-1.02%)
Jul 26, 2005 7.839 8.001 7.804 7.972 2,328,053 +0.11(+1.44%)
Jul 25, 2005 7.834 7.891 7.776 7.859 1,939,072 +0.11(+1.47%)
Jul 22, 2005 7.648 7.768 7.550 7.745 2,869,877 +0.17(+2.19%)
Jul 21, 2005 7.627 7.703 7.342 7.579 4,546,159 -0.22(-2.88%)
Jul 20, 2005 7.582 7.817 7.508 7.804 1,982,802 +0.22(+2.93%)
Jul 19, 2005 7.632 7.654 7.540 7.582 2,108,991 -0.04(-0.50%)
Jul 18, 2005 7.639 7.651 7.612 7.620 1,228,579 -0.03(-0.44%)
Jul 15, 2005 7.696 7.730 7.619 7.654 1,727,507 -0.07(-0.93%)
Jul 14, 2005 7.870 7.877 7.652 7.726 1,745,832 -0.16(-2.08%)
Jul 13, 2005 7.834 7.942 7.834 7.890 2,946,924 +0.06(+0.74%)
Jul 12, 2005 7.824 7.870 7.807 7.833 2,549,614 +0.00(+0.02%)
Jul 11, 2005 7.829 7.923 7.737 7.831 1,669,618 +0.00(+0.05%)
Jul 08, 2005 7.847 7.917 7.779 7.828 2,156,469 -0.02(-0.26%)
Jul 07, 2005 8.010 8.050 7.848 7.848 2,393,439 -0.25(-3.10%)
Jul 06, 2005 8.223 8.230 8.065 8.099 762,552 -0.14(-1.65%)
Jul 05, 2005 8.178 8.272 8.142 8.235 1,066,156 +0.06(+0.73%)
Jul 01, 2005 8.140 8.201 8.043 8.175 982,863 +0.03(+0.43%)
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%)
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.