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

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 29, 2002 3.526 3.551 3.452 3.452 100,219 -0.06(-1.60%)
Nov 27, 2002 3.501 3.600 3.502 3.508 631,384 -0.01(-0.41%)
Nov 26, 2002 3.501 3.542 3.460 3.523 406,307 +0.02(+0.62%)
Nov 25, 2002 3.562 3.562 3.478 3.501 505,274 -0.06(-1.55%)
Nov 22, 2002 3.531 3.591 3.531 3.556 316,945 +0.02(+0.64%)
Nov 21, 2002 3.477 3.586 3.472 3.533 709,054 +0.05(+1.44%)
Nov 20, 2002 3.377 3.504 3.377 3.483 790,901 +0.11(+3.16%)
Nov 19, 2002 3.335 3.396 3.302 3.377 548,703 +0.02(+0.71%)
Nov 18, 2002 3.389 3.418 3.311 3.353 427,186 -0.03(-0.96%)
Nov 15, 2002 3.350 3.451 3.350 3.385 468,527 +0.03(+1.04%)
Nov 14, 2002 3.353 3.429 3.347 3.350 582,945 +0.00(+0.11%)
Nov 13, 2002 3.161 3.371 3.161 3.347 1,213,076 +0.10(+3.10%)
Nov 12, 2002 3.301 3.353 3.233 3.246 696,527 -0.05(-1.60%)
Nov 11, 2002 3.413 3.414 3.283 3.299 662,703 -0.10(-2.96%)
Nov 08, 2002 3.502 3.520 3.395 3.399 564,571 -0.09(-2.67%)
Nov 07, 2002 3.502 3.508 3.472 3.493 367,890 -0.01(-0.24%)
Nov 06, 2002 3.493 3.532 3.488 3.501 779,626 +0.01(+0.21%)
Nov 05, 2002 3.549 3.549 3.436 3.494 428,439 -0.06(-1.55%)
Nov 04, 2002 3.586 3.628 3.538 3.549 1,553,824 -0.01(-0.30%)
Nov 01, 2002 3.383 3.568 3.357 3.560 796,747 +0.18(+5.24%)
Oct 31, 2002 3.275 3.422 3.275 3.383 826,813 +0.12(+3.67%)
Oct 30, 2002 3.234 3.280 3.198 3.263 664,791 +0.03(+0.93%)
Oct 29, 2002 3.344 3.344 3.185 3.233 1,224,351 -0.14(-4.12%)
Oct 28, 2002 3.454 3.469 3.372 3.372 203,362 -0.07(-2.05%)
Oct 25, 2002 3.427 3.465 3.424 3.442 324,461 +0.01(+0.28%)
Oct 24, 2002 3.430 3.490 3.377 3.433 545,780 +0.01(+0.42%)
Oct 23, 2002 3.432 3.454 3.401 3.418 695,692 -0.02(-0.63%)
Oct 22, 2002 3.532 3.532 3.415 3.440 518,219 -0.09(-2.61%)
Oct 21, 2002 3.377 3.532 3.293 3.532 469,362 +0.15(+4.46%)
Oct 18, 2002 3.488 3.508 3.360 3.381 550,373 -0.11(-3.25%)
Oct 17, 2002 3.359 3.537 3.359 3.495 1,360,483 +0.26(+8.07%)
Oct 16, 2002 3.383 3.383 3.171 3.234 1,096,153 -0.22(-6.44%)
Oct 15, 2002 3.335 3.502 3.335 3.457 815,538 +0.19(+5.79%)
Oct 14, 2002 3.199 3.293 3.180 3.268 415,494 +0.07(+2.17%)
Oct 11, 2002 3.099 3.271 3.099 3.198 706,131 +0.10(+3.25%)
Oct 10, 2002 2.934 3.125 2.934 3.098 800,923 +0.15(+5.25%)
Oct 09, 2002 2.980 2.990 2.920 2.943 485,648 -0.04(-1.21%)
Oct 08, 2002 2.981 3.029 2.938 2.979 825,560 -0.01(-0.40%)
Oct 07, 2002 2.981 3.029 2.969 2.991 650,593 +0.00(+0.12%)
Oct 04, 2002 3.001 3.029 2.946 2.987 1,293,252 -0.04(-1.23%)
Oct 03, 2002 3.209 3.219 2.886 3.025 1,943,846 -0.17(-5.43%)
Oct 02, 2002 3.233 3.235 3.173 3.198 1,049,384 -0.06(-1.87%)
Oct 01, 2002 3.077 3.269 3.077 3.259 1,820,659 +0.19(+6.33%)
Sep 30, 2002 3.053 3.068 2.987 3.065 699,450 +0.01(+0.20%)
Sep 27, 2002 3.071 3.131 3.029 3.059 824,725 -0.00(-0.12%)
Sep 26, 2002 3.041 3.077 3.031 3.063 595,472 +0.02(+0.79%)
Sep 25, 2002 3.065 3.089 3.029 3.039 456,417 -0.00(-0.12%)
Sep 24, 2002 3.089 3.111 3.037 3.043 691,934 -0.05(-1.70%)
Sep 23, 2002 3.072 3.111 3.066 3.095 844,351 +0.02(+0.74%)
Sep 20, 2002 3.095 3.145 3.044 3.072 1,234,791 -0.00(-0.04%)
Sep 19, 2002 3.113 3.149 2.989 3.074 3,882,263 +0.31(+11.13%)
Sep 18, 2002 2.844 2.844 2.706 2.766 599,648 -0.09(-3.27%)
Sep 17, 2002 2.802 2.907 2.772 2.859 1,837,362 +0.07(+2.67%)
Sep 16, 2002 2.802 2.838 2.747 2.785 1,212,241 -0.02(-0.60%)
Sep 13, 2002 2.832 2.850 2.778 2.802 1,395,142 -0.04(-1.27%)
Sep 12, 2002 2.838 2.888 2.754 2.838 667,296 -0.00(-0.17%)
Sep 11, 2002 2.730 2.874 2.664 2.843 918,681 +0.13(+4.67%)
Sep 10, 2002 2.664 2.748 2.514 2.716 3,273,846 -0.04(-1.61%)
Sep 09, 2002 3.046 3.046 2.760 2.760 1,310,791 -0.29(-9.39%)
Sep 06, 2002 3.076 3.113 3.046 3.046 366,219 -0.01(-0.20%)
Sep 05, 2002 3.077 3.107 3.025 3.052 622,615 -0.20(-6.29%)
Sep 04, 2002 3.221 3.306 3.221 3.257 454,329 +0.04(+1.12%)
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.