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 (%)
Nov 29, 2002 3.535 3.561 3.461 3.461 99,961 -0.06(-1.60%)
Nov 27, 2002 3.510 3.610 3.511 3.517 629,759 -0.01(-0.41%)
Nov 26, 2002 3.510 3.551 3.469 3.532 405,262 +0.02(+0.62%)
Nov 25, 2002 3.571 3.571 3.487 3.510 503,974 -0.06(-1.55%)
Nov 22, 2002 3.540 3.600 3.540 3.565 316,129 +0.02(+0.64%)
Nov 21, 2002 3.486 3.595 3.481 3.543 707,230 +0.05(+1.44%)
Nov 20, 2002 3.385 3.513 3.385 3.492 788,865 +0.11(+3.16%)
Nov 19, 2002 3.343 3.405 3.311 3.385 547,291 +0.02(+0.71%)
Nov 18, 2002 3.397 3.427 3.319 3.361 426,087 -0.03(-0.96%)
Nov 15, 2002 3.359 3.460 3.359 3.394 467,321 +0.03(+1.04%)
Nov 14, 2002 3.361 3.438 3.355 3.359 581,445 +0.00(+0.11%)
Nov 13, 2002 3.169 3.379 3.169 3.355 1,209,955 +0.10(+3.10%)
Nov 12, 2002 3.310 3.361 3.241 3.254 694,735 -0.05(-1.60%)
Nov 11, 2002 3.421 3.422 3.292 3.307 660,998 -0.10(-2.96%)
Nov 08, 2002 3.511 3.529 3.403 3.408 563,118 -0.09(-2.67%)
Nov 07, 2002 3.511 3.517 3.481 3.502 366,943 -0.01(-0.24%)
Nov 06, 2002 3.502 3.541 3.497 3.510 777,620 +0.01(+0.21%)
Nov 05, 2002 3.558 3.558 3.445 3.503 427,337 -0.06(-1.55%)
Nov 04, 2002 3.595 3.637 3.547 3.558 1,549,825 -0.01(-0.30%)
Nov 01, 2002 3.391 3.577 3.366 3.569 794,697 +0.18(+5.24%)
Oct 31, 2002 3.283 3.431 3.283 3.391 824,685 +0.12(+3.67%)
Oct 30, 2002 3.242 3.288 3.206 3.271 663,080 +0.03(+0.93%)
Oct 29, 2002 3.353 3.353 3.193 3.241 1,221,201 -0.14(-4.12%)
Oct 28, 2002 3.463 3.478 3.380 3.380 202,839 -0.07(-2.05%)
Oct 25, 2002 3.436 3.474 3.433 3.451 323,626 +0.01(+0.28%)
Oct 24, 2002 3.439 3.499 3.385 3.442 544,375 +0.01(+0.42%)
Oct 23, 2002 3.441 3.463 3.409 3.427 693,902 -0.02(-0.63%)
Oct 22, 2002 3.541 3.541 3.424 3.449 516,886 -0.09(-2.61%)
Oct 21, 2002 3.385 3.541 3.301 3.541 468,154 +0.15(+4.46%)
Oct 18, 2002 3.497 3.517 3.368 3.390 548,957 -0.11(-3.25%)
Oct 17, 2002 3.367 3.546 3.367 3.504 1,356,982 +0.26(+8.07%)
Oct 16, 2002 3.391 3.391 3.179 3.242 1,093,333 -0.22(-6.44%)
Oct 15, 2002 3.343 3.511 3.343 3.466 813,439 +0.19(+5.79%)
Oct 14, 2002 3.208 3.301 3.188 3.276 414,425 +0.07(+2.17%)
Oct 11, 2002 3.107 3.280 3.107 3.206 704,314 +0.10(+3.25%)
Oct 10, 2002 2.941 3.133 2.941 3.106 798,862 +0.15(+5.25%)
Oct 09, 2002 2.988 2.998 2.928 2.951 484,398 -0.04(-1.21%)
Oct 08, 2002 2.989 3.037 2.946 2.987 823,436 -0.01(-0.40%)
Oct 07, 2002 2.989 3.037 2.977 2.999 648,919 +0.00(+0.12%)
Oct 04, 2002 3.008 3.037 2.953 2.995 1,289,924 -0.04(-1.23%)
Oct 03, 2002 3.217 3.227 2.893 3.032 1,938,844 -0.17(-5.43%)
Oct 02, 2002 3.241 3.244 3.181 3.206 1,046,684 -0.06(-1.87%)
Oct 01, 2002 3.085 3.277 3.085 3.268 1,815,974 +0.19(+6.33%)
Sep 30, 2002 3.061 3.076 2.995 3.073 697,650 +0.01(+0.20%)
Sep 27, 2002 3.079 3.139 3.037 3.067 822,603 -0.00(-0.12%)
Sep 26, 2002 3.049 3.085 3.038 3.071 593,940 +0.02(+0.79%)
Sep 25, 2002 3.073 3.097 3.037 3.047 455,243 -0.00(-0.12%)
Sep 24, 2002 3.097 3.119 3.044 3.050 690,153 -0.05(-1.70%)
Sep 23, 2002 3.080 3.119 3.074 3.103 842,178 +0.02(+0.74%)
Sep 20, 2002 3.103 3.154 3.052 3.080 1,231,613 -0.00(-0.04%)
Sep 19, 2002 3.121 3.157 2.996 3.082 3,872,273 +0.31(+11.13%)
Sep 18, 2002 2.851 2.851 2.713 2.773 598,105 -0.09(-3.27%)
Sep 17, 2002 2.809 2.915 2.779 2.867 1,832,634 +0.07(+2.67%)
Sep 16, 2002 2.809 2.845 2.754 2.792 1,209,122 -0.02(-0.60%)
Sep 13, 2002 2.839 2.857 2.785 2.809 1,391,552 -0.04(-1.27%)
Sep 12, 2002 2.845 2.896 2.761 2.845 665,579 -0.00(-0.17%)
Sep 11, 2002 2.737 2.881 2.671 2.850 916,317 +0.13(+4.67%)
Sep 10, 2002 2.671 2.755 2.521 2.723 3,265,421 -0.04(-1.60%)
Sep 09, 2002 3.054 3.054 2.767 2.767 1,307,418 -0.29(-9.39%)
Sep 06, 2002 3.084 3.121 3.054 3.054 365,277 -0.01(-0.20%)
Sep 05, 2002 3.085 3.115 3.032 3.060 621,013 -0.21(-6.29%)
Sep 04, 2002 3.229 3.314 3.229 3.265 453,160 +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.