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 (%)
Feb 28, 2003 3.338 3.362 3.317 3.354 347,333 +0.02(+0.50%)
Feb 27, 2003 3.312 3.398 3.246 3.338 1,538,014 +0.03(+0.76%)
Feb 26, 2003 3.338 3.356 3.304 3.312 292,776 -0.04(-1.29%)
Feb 25, 2003 3.398 3.398 3.290 3.356 832,935 -0.04(-1.24%)
Feb 24, 2003 3.485 3.497 3.386 3.398 399,808 -0.09(-2.48%)
Feb 21, 2003 3.434 3.490 3.389 3.484 236,137 +0.06(+1.86%)
Feb 20, 2003 3.452 3.456 3.386 3.420 293,609 -0.04(-1.11%)
Feb 19, 2003 3.399 3.462 3.381 3.459 298,607 +0.06(+1.66%)
Feb 18, 2003 3.314 3.420 3.275 3.402 233,221 +0.05(+1.58%)
Feb 14, 2003 3.314 3.370 3.275 3.350 739,646 +0.03(+0.79%)
Feb 13, 2003 3.362 3.364 3.228 3.323 1,311,039 -0.04(-1.14%)
Feb 12, 2003 3.414 3.436 3.344 3.362 500,594 -0.06(-1.69%)
Feb 11, 2003 3.380 3.429 3.352 3.419 505,175 +0.05(+1.42%)
Feb 10, 2003 3.386 3.386 3.333 3.371 430,627 -0.00(-0.14%)
Feb 07, 2003 3.376 3.401 3.350 3.376 415,218 +0.01(+0.43%)
Feb 06, 2003 3.450 3.452 3.353 3.362 403,973 -0.11(-3.08%)
Feb 05, 2003 3.482 3.536 3.452 3.468 561,814 -0.02(-0.48%)
Feb 04, 2003 3.448 3.531 3.446 3.485 727,568 +0.04(+1.15%)
Feb 03, 2003 3.449 3.471 3.406 3.446 292,360 +0.02(+0.60%)
Jan 31, 2003 3.332 3.425 3.326 3.425 467,693 +0.09(+2.81%)
Jan 30, 2003 3.422 3.440 3.310 3.332 324,011 -0.09(-2.63%)
Jan 29, 2003 3.280 3.422 3.261 3.422 664,682 +0.11(+3.26%)
Jan 28, 2003 3.362 3.386 3.304 3.314 657,602 -0.04(-1.11%)
Jan 27, 2003 3.542 3.548 3.335 3.351 627,616 -0.19(-5.42%)
Jan 24, 2003 3.422 3.554 3.422 3.543 525,998 +0.14(+4.02%)
Jan 23, 2003 3.404 3.416 3.386 3.406 1,111,968 +0.02(+0.46%)
Jan 22, 2003 3.441 3.454 3.380 3.390 566,395 -0.05(-1.43%)
Jan 21, 2003 3.548 3.548 3.440 3.440 319,014 -0.13(-3.54%)
Jan 17, 2003 3.604 3.628 3.560 3.566 386,065 -0.05(-1.30%)
Jan 16, 2003 3.682 3.682 3.596 3.613 418,966 -0.06(-1.57%)
Jan 15, 2003 3.686 3.716 3.609 3.670 564,730 -0.08(-2.08%)
Jan 14, 2003 3.764 3.796 3.730 3.748 389,813 -0.02(-0.41%)
Jan 13, 2003 3.782 3.824 3.751 3.764 486,017 +0.00(+0.00%)
Jan 10, 2003 3.704 3.806 3.691 3.764 694,667 +0.06(+1.62%)
Jan 09, 2003 3.722 3.730 3.681 3.704 522,250 -0.02(-0.48%)
Jan 08, 2003 3.800 3.801 3.692 3.722 335,256 -0.08(-2.12%)
Jan 07, 2003 3.812 3.833 3.765 3.802 499,344 -0.01(-0.31%)
Jan 06, 2003 3.812 3.842 3.787 3.814 876,247 +0.02(+0.41%)
Jan 03, 2003 3.782 3.812 3.782 3.799 446,453 -0.01(-0.35%)
Jan 02, 2003 3.860 3.860 3.795 3.812 1,086,980 -0.03(-0.81%)
Dec 31, 2002 3.788 3.848 3.776 3.843 680,508 +0.06(+1.46%)
Dec 30, 2002 3.775 3.807 3.706 3.788 656,352 +0.02(+0.64%)
Dec 27, 2002 3.836 3.836 3.734 3.764 313,600 -0.08(-2.00%)
Dec 26, 2002 3.842 3.871 3.769 3.841 326,510 +0.01(+0.22%)
Dec 24, 2002 3.803 3.832 3.772 3.832 273,619 +0.01(+0.38%)
Dec 23, 2002 3.779 3.824 3.721 3.818 735,065 +0.04(+0.95%)
Dec 20, 2002 3.769 3.842 3.749 3.782 1,603,816 +0.01(+0.32%)
Dec 19, 2002 3.584 3.770 3.569 3.770 1,580,494 +0.18(+5.02%)
Dec 18, 2002 3.627 3.627 3.542 3.590 961,623 -0.04(-1.03%)
Dec 17, 2002 3.668 3.697 3.611 3.627 371,905 -0.04(-1.11%)
Dec 16, 2002 3.602 3.668 3.572 3.668 545,156 +0.06(+1.66%)
Dec 13, 2002 3.637 3.638 3.560 3.608 552,652 -0.03(-0.83%)
Dec 12, 2002 3.602 3.679 3.554 3.638 850,843 -0.01(-0.23%)
Dec 11, 2002 3.638 3.707 3.573 3.646 286,113 +0.02(+0.50%)
Dec 10, 2002 3.631 3.638 3.548 3.628 770,464 +0.00(+0.00%)
Dec 09, 2002 3.659 3.673 3.590 3.628 442,288 -0.03(-0.92%)
Dec 06, 2002 3.608 3.671 3.572 3.662 496,012 +0.04(+1.16%)
Dec 05, 2002 3.626 3.668 3.597 3.620 369,406 +0.01(+0.33%)
Dec 04, 2002 3.496 3.620 3.485 3.608 1,393,500 +0.11(+3.02%)
Dec 03, 2002 3.502 3.540 3.488 3.502 486,850 -0.00(-0.10%)
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.