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

Global Payments Inc (NY: GPN )

122.77 -1.91 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2002 3.061 3.076 2.995 3.073 697,583 +0.01(+0.20%)
Sep 27, 2002 3.079 3.139 3.037 3.067 822,523 -0.00(-0.12%)
Sep 26, 2002 3.049 3.085 3.039 3.071 593,882 +0.02(+0.79%)
Sep 25, 2002 3.073 3.097 3.037 3.047 455,199 -0.00(-0.12%)
Sep 24, 2002 3.097 3.119 3.045 3.051 690,086 -0.05(-1.70%)
Sep 23, 2002 3.081 3.119 3.075 3.103 842,097 +0.02(+0.74%)
Sep 20, 2002 3.103 3.154 3.052 3.081 1,231,494 -0.00(-0.04%)
Sep 19, 2002 3.121 3.158 2.997 3.082 3,871,898 +0.31(+11.13%)
Sep 18, 2002 2.851 2.851 2.713 2.773 598,047 -0.09(-3.27%)
Sep 17, 2002 2.809 2.915 2.779 2.867 1,832,457 +0.07(+2.67%)
Sep 16, 2002 2.809 2.845 2.754 2.793 1,209,005 -0.02(-0.60%)
Sep 13, 2002 2.839 2.857 2.785 2.809 1,391,418 -0.04(-1.27%)
Sep 12, 2002 2.845 2.896 2.761 2.845 665,515 -0.00(-0.17%)
Sep 11, 2002 2.737 2.881 2.671 2.850 916,228 +0.13(+4.67%)
Sep 10, 2002 2.671 2.755 2.521 2.723 3,265,105 -0.04(-1.61%)
Sep 09, 2002 3.054 3.054 2.767 2.767 1,307,291 -0.29(-9.39%)
Sep 06, 2002 3.084 3.121 3.054 3.054 365,242 -0.01(-0.20%)
Sep 05, 2002 3.085 3.115 3.033 3.060 620,953 -0.21(-6.29%)
Sep 04, 2002 3.230 3.315 3.230 3.266 453,116 +0.04(+1.12%)
Sep 03, 2002 3.335 3.336 3.158 3.230 2,623,745 -0.12(-3.45%)
Aug 30, 2002 3.308 3.362 3.302 3.345 306,520 +0.05(+1.38%)
Aug 29, 2002 3.134 3.326 3.134 3.299 500,177 +0.17(+5.29%)
Aug 28, 2002 3.287 3.287 3.120 3.134 350,249 -0.16(-4.92%)
Aug 27, 2002 3.338 3.455 3.296 3.296 468,526 -0.01(-0.36%)
Aug 26, 2002 3.257 3.323 3.230 3.308 245,715 +0.05(+1.62%)
Aug 23, 2002 3.326 3.334 3.248 3.255 351,915 -0.08(-2.48%)
Aug 22, 2002 3.350 3.350 3.218 3.338 351,498 +0.01(+0.36%)
Aug 21, 2002 3.302 3.386 3.302 3.326 587,635 +0.05(+1.47%)
Aug 20, 2002 3.386 3.386 3.272 3.278 8,246,057 +0.12(+3.96%)
Aug 16, 2002 3.088 3.172 3.073 3.153 607,626 +0.06(+2.10%)
Aug 15, 2002 3.017 3.141 3.017 3.088 284,447 +0.08(+2.55%)
Aug 14, 2002 3.061 3.103 3.005 3.011 423,547 -0.05(-1.61%)
Aug 13, 2002 3.101 3.134 3.058 3.060 41,646 -0.04(-1.32%)
Aug 12, 2002 2.975 3.139 2.975 3.101 735,065 +0.13(+4.45%)
Aug 07, 2002 2.903 3.037 2.892 2.969 867,501 +0.07(+2.40%)
Aug 06, 2002 2.787 2.911 2.787 2.899 595,132 +0.12(+4.32%)
Aug 05, 2002 2.851 2.911 2.755 2.779 260,292 -0.06(-2.11%)
Aug 02, 2002 2.905 2.941 2.791 2.839 350,665 -0.07(-2.27%)
Aug 01, 2002 3.123 3.123 2.897 2.905 426,462 -0.22(-6.92%)
Jul 31, 2002 3.188 3.188 3.049 3.121 767,549 -0.07(-2.07%)
Jul 30, 2002 3.065 3.234 3.049 3.188 826,688 +0.12(+4.00%)
Jul 29, 2002 2.953 3.121 2.953 3.065 370,239 +0.14(+4.80%)
Jul 26, 2002 2.947 3.019 2.851 2.925 630,531 -0.02(-0.77%)
Jul 25, 2002 2.813 2.952 2.813 2.947 2,476,316 +0.13(+4.69%)
Jul 24, 2002 2.719 2.820 2.666 2.815 771,297 +0.08(+3.03%)
Jul 23, 2002 2.707 2.761 2.707 2.733 1,384,754 +0.03(+1.29%)
Jul 22, 2002 2.707 2.743 2.641 2.698 1,513,026 +0.00(+0.00%)
Jul 19, 2002 2.941 2.965 2.641 2.698 1,174,855 -0.78(-22.44%)
Jul 17, 2002 3.446 3.578 3.434 3.478 975,783 +0.02(+0.59%)
Jul 12, 2002 3.494 3.607 3.458 3.458 557,650 -0.02(-0.69%)
Jul 11, 2002 3.626 3.716 3.482 3.482 824,189 -0.14(-3.81%)
Jul 10, 2002 3.686 3.740 3.557 3.620 542,240 -0.06(-1.73%)
Jul 09, 2002 3.740 3.740 3.683 3.683 994,940 -0.06(-1.51%)
Jul 08, 2002 3.760 3.760 3.740 3.740 423,963 -0.03(-0.80%)
Jul 05, 2002 3.650 3.803 3.650 3.770 120,359 +0.12(+3.29%)
Jul 04, 2002 3.704 3.710 3.595 3.650 325,677 +0.00(+0.00%)
Jul 03, 2002 3.704 3.710 3.595 3.650 325,677 -0.06(-1.71%)
Jul 02, 2002 3.705 3.740 3.614 3.713 755,888 +0.01(+0.26%)
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.