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

Global Payments Inc (NY: GPN )

110.88 -1.04 (-0.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2005 9.243 9.338 9.216 9.311 1,436,603 +0.07(+0.73%)
Sep 29, 2005 9.344 9.345 9.182 9.243 3,256,356 -0.11(-1.14%)
Sep 28, 2005 9.308 9.372 9.243 9.350 1,458,724 +0.07(+0.77%)
Sep 27, 2005 9.320 9.441 9.227 9.278 2,657,424 -0.06(-0.68%)
Sep 26, 2005 9.105 9.368 9.000 9.342 3,716,720 +0.23(+2.56%)
Sep 23, 2005 9.109 9.245 8.476 9.108 9,267,803 +1.02(+12.62%)
Sep 22, 2005 8.174 8.195 8.086 8.087 1,273,827 -0.06(-0.69%)
Sep 21, 2005 8.230 8.278 8.144 8.144 1,216,229 -0.08(-1.00%)
Sep 20, 2005 8.302 8.332 8.210 8.226 1,377,753 -0.10(-1.19%)
Sep 19, 2005 8.254 8.382 8.212 8.326 731,657 +0.05(+0.55%)
Sep 16, 2005 8.332 8.368 8.236 8.280 999,194 -0.03(-0.42%)
Sep 15, 2005 8.230 8.406 8.213 8.315 1,003,785 +0.09(+1.15%)
Sep 14, 2005 8.283 8.393 8.187 8.220 618,131 -0.06(-0.74%)
Sep 13, 2005 8.344 8.399 8.264 8.282 827,236 -0.03(-0.39%)
Sep 12, 2005 8.416 8.576 8.314 8.314 1,890,289 +0.03(+0.39%)
Sep 09, 2005 7.784 8.283 7.784 8.282 3,083,981 +0.49(+6.35%)
Sep 08, 2005 7.804 7.817 7.741 7.787 903,616 -0.02(-0.21%)
Sep 07, 2005 7.871 7.871 7.747 7.804 699,102 -0.07(-0.85%)
Sep 06, 2005 7.837 7.911 7.824 7.871 428,226 +0.03(+0.43%)
Sep 02, 2005 7.889 7.916 7.798 7.837 383,567 -0.02(-0.27%)
Sep 01, 2005 7.868 7.940 7.736 7.859 1,037,175 -0.02(-0.27%)
Aug 31, 2005 7.925 7.943 7.783 7.880 1,441,194 +0.01(+0.18%)
Aug 30, 2005 7.954 7.954 7.825 7.866 316,369 -0.10(-1.29%)
Aug 29, 2005 7.822 7.972 7.810 7.969 686,163 +0.14(+1.82%)
Aug 26, 2005 7.800 7.851 7.760 7.826 585,159 +0.05(+0.63%)
Aug 25, 2005 7.741 7.843 7.740 7.777 885,251 +0.06(+0.81%)
Aug 24, 2005 7.963 8.035 7.715 7.715 2,302,238 -0.27(-3.33%)
Aug 23, 2005 7.916 7.982 7.872 7.981 766,717 +0.09(+1.12%)
Aug 22, 2005 7.886 7.943 7.883 7.892 747,517 -0.01(-0.08%)
Aug 19, 2005 7.923 7.925 7.863 7.898 566,377 -0.04(-0.53%)
Aug 18, 2005 7.978 7.978 7.907 7.940 818,054 -0.06(-0.70%)
Aug 17, 2005 7.987 8.029 7.907 7.996 646,513 +0.01(+0.09%)
Aug 16, 2005 8.014 8.060 7.970 7.989 602,688 -0.05(-0.64%)
Aug 15, 2005 8.075 8.089 7.993 8.041 575,976 -0.07(-0.86%)
Aug 12, 2005 8.150 8.156 8.098 8.110 479,146 -0.05(-0.56%)
Aug 11, 2005 8.097 8.170 8.083 8.156 406,940 +0.09(+1.10%)
Aug 10, 2005 8.122 8.188 8.037 8.067 863,130 +0.02(+0.19%)
Aug 09, 2005 7.986 8.060 7.984 8.052 948,692 +0.07(+0.84%)
Aug 08, 2005 7.998 8.032 7.948 7.984 555,108 -0.00(-0.05%)
Aug 05, 2005 8.098 8.105 7.963 7.988 997,525 -0.12(-1.48%)
Aug 04, 2005 8.011 8.122 7.966 8.108 1,567,659 +0.10(+1.21%)
Aug 03, 2005 8.016 8.038 7.962 8.011 1,262,140 -0.00(-0.01%)
Aug 02, 2005 7.966 8.014 7.932 8.012 1,085,174 +0.08(+0.95%)
Aug 01, 2005 7.934 7.966 7.881 7.937 750,439 +0.00(+0.02%)
Jul 29, 2005 7.934 7.965 7.880 7.935 728,318 -0.03(-0.36%)
Jul 28, 2005 7.835 7.983 7.835 7.964 1,255,462 +0.09(+1.16%)
Jul 27, 2005 7.981 8.007 7.855 7.873 1,457,889 -0.08(-1.02%)
Jul 26, 2005 7.822 7.983 7.787 7.954 2,333,124 +0.11(+1.44%)
Jul 25, 2005 7.817 7.874 7.759 7.842 1,943,296 +0.11(+1.47%)
Jul 22, 2005 7.631 7.751 7.534 7.728 2,876,128 +0.17(+2.19%)
Jul 21, 2005 7.611 7.686 7.326 7.563 4,556,061 -0.22(-2.88%)
Jul 20, 2005 7.565 7.800 7.492 7.787 1,987,120 +0.22(+2.93%)
Jul 19, 2005 7.615 7.637 7.523 7.565 2,113,585 -0.04(-0.50%)
Jul 18, 2005 7.623 7.635 7.595 7.603 1,231,255 -0.03(-0.44%)
Jul 15, 2005 7.679 7.714 7.602 7.637 1,731,269 -0.07(-0.93%)
Jul 14, 2005 7.853 7.860 7.636 7.709 1,749,634 -0.16(-2.08%)
Jul 13, 2005 7.817 7.925 7.817 7.873 2,953,342 +0.06(+0.74%)
Jul 12, 2005 7.807 7.853 7.790 7.816 2,555,167 +0.00(+0.02%)
Jul 11, 2005 7.812 7.905 7.720 7.814 1,673,254 +0.00(+0.05%)
Jul 08, 2005 7.830 7.899 7.762 7.811 2,161,165 -0.02(-0.26%)
Jul 07, 2005 7.993 8.032 7.831 7.831 2,398,651 -0.25(-3.10%)
Jul 06, 2005 8.205 8.212 8.048 8.081 764,212 -0.14(-1.65%)
Jul 05, 2005 8.161 8.254 8.125 8.217 1,068,479 +0.06(+0.73%)
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.