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

Global Payments Inc (NY: GPN )

112.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2003 4.264 4.299 4.249 4.263 1,082,588 +0.00(+0.00%)
Jun 27, 2003 4.203 4.285 4.200 4.263 727,415 +0.07(+1.72%)
Jun 26, 2003 4.180 4.210 4.128 4.191 678,283 +0.01(+0.29%)
Jun 25, 2003 3.993 4.239 3.948 4.179 2,352,963 +0.34(+8.92%)
Jun 24, 2003 3.838 3.852 3.813 3.837 725,334 -0.00(-0.09%)
Jun 23, 2003 3.963 3.963 3.791 3.840 1,088,001 -0.13(-3.24%)
Jun 20, 2003 3.969 3.978 3.927 3.969 338,516 +0.02(+0.61%)
Jun 19, 2003 4.065 4.065 3.938 3.945 371,827 -0.12(-2.87%)
Jun 18, 2003 4.071 4.083 4.031 4.061 262,319 -0.01(-0.21%)
Jun 17, 2003 4.088 4.107 4.017 4.070 366,414 -0.01(-0.29%)
Jun 16, 2003 4.038 4.082 4.011 4.082 388,898 +0.03(+0.77%)
Jun 13, 2003 4.101 4.101 4.017 4.050 348,510 -0.07(-1.69%)
Jun 12, 2003 4.054 4.126 4.047 4.120 266,899 +0.06(+1.51%)
Jun 11, 2003 4.023 4.090 4.011 4.059 182,374 +0.03(+0.78%)
Jun 10, 2003 4.007 4.029 3.975 4.028 337,267 +0.01(+0.24%)
Jun 09, 2003 4.131 4.137 3.981 4.018 376,407 -0.13(-3.10%)
Jun 06, 2003 4.156 4.221 4.143 4.146 755,313 -0.01(-0.26%)
Jun 05, 2003 4.086 4.160 4.080 4.157 481,751 +0.07(+1.76%)
Jun 04, 2003 4.065 4.092 4.059 4.085 264,817 +0.03(+0.65%)
Jun 03, 2003 4.107 4.107 4.035 4.059 501,321 -0.06(-1.46%)
Jun 02, 2003 4.095 4.142 4.077 4.119 620,406 +0.04(+0.88%)
May 30, 2003 3.927 4.083 3.927 4.083 1,094,246 +0.17(+4.33%)
May 29, 2003 3.845 3.933 3.839 3.913 786,541 +0.07(+1.78%)
May 28, 2003 3.837 3.867 3.835 3.845 316,448 +0.02(+0.53%)
May 27, 2003 3.723 3.877 3.713 3.825 1,022,629 +0.09(+2.41%)
May 23, 2003 3.747 3.766 3.725 3.735 126,579 -0.01(-0.16%)
May 22, 2003 3.744 3.784 3.727 3.741 495,075 +0.01(+0.23%)
May 21, 2003 3.687 3.748 3.666 3.732 420,543 +0.04(+1.07%)
May 20, 2003 3.690 3.721 3.664 3.693 429,704 +0.00(+0.03%)
May 19, 2003 3.702 3.718 3.663 3.691 466,345 -0.01(-0.29%)
May 16, 2003 3.699 3.762 3.663 3.702 694,105 -0.02(-0.61%)
May 15, 2003 3.723 3.759 3.685 3.725 378,073 +0.00(+0.03%)
May 14, 2003 3.723 3.747 3.705 3.724 240,667 +0.00(+0.10%)
May 13, 2003 3.744 3.747 3.705 3.720 334,769 -0.02(-0.64%)
May 12, 2003 3.717 3.749 3.701 3.744 864,821 +0.02(+0.58%)
May 09, 2003 3.699 3.751 3.675 3.723 325,192 +0.02(+0.49%)
May 08, 2003 3.682 3.723 3.672 3.705 662,044 +0.02(+0.62%)
May 07, 2003 3.711 3.729 3.679 3.682 605,833 -0.07(-1.83%)
May 06, 2003 3.717 3.773 3.717 3.750 518,393 +0.04(+1.07%)
May 05, 2003 3.677 3.729 3.654 3.711 599,587 +0.06(+1.58%)
May 02, 2003 3.636 3.659 3.608 3.653 999,312 +0.02(+0.46%)
May 01, 2003 3.717 3.717 3.632 3.636 901,046 -0.09(-2.35%)
Apr 30, 2003 3.702 3.789 3.677 3.724 528,802 +0.02(+0.58%)
Apr 29, 2003 3.715 3.723 3.657 3.702 669,122 -0.01(-0.36%)
Apr 28, 2003 3.602 3.724 3.602 3.715 523,806 +0.11(+3.13%)
Apr 25, 2003 3.759 3.768 3.602 3.602 1,411,528 -0.17(-4.52%)
Apr 24, 2003 3.803 3.809 3.769 3.773 491,744 -0.08(-2.03%)
Apr 23, 2003 3.799 3.876 3.769 3.851 616,242 +0.06(+1.55%)
Apr 22, 2003 3.759 3.813 3.753 3.792 726,583 +0.03(+0.89%)
Apr 21, 2003 3.810 3.810 3.729 3.759 650,385 -0.04(-1.04%)
Apr 17, 2003 3.807 3.825 3.793 3.798 380,987 -0.02(-0.53%)
Apr 16, 2003 3.927 3.927 3.787 3.819 846,500 -0.08(-2.09%)
Apr 15, 2003 3.808 3.907 3.741 3.900 1,313,679 +0.09(+2.43%)
Apr 14, 2003 3.705 3.839 3.705 3.808 744,487 +0.12(+3.39%)
Apr 11, 2003 3.681 3.711 3.645 3.683 718,255 +0.05(+1.35%)
Apr 10, 2003 3.592 3.647 3.568 3.634 948,513 +0.04(+1.10%)
Apr 09, 2003 3.639 3.675 3.572 3.594 555,034 -0.05(-1.38%)
Apr 08, 2003 3.709 3.720 3.626 3.645 461,349 -0.06(-1.75%)
Apr 07, 2003 3.756 3.769 3.697 3.709 672,453 +0.01(+0.36%)
Apr 04, 2003 3.663 3.711 3.626 3.696 427,205 +0.04(+1.12%)
Apr 03, 2003 3.733 3.735 3.612 3.655 562,529 -0.08(-2.06%)
Apr 02, 2003 3.641 3.742 3.641 3.732 672,453 +0.12(+3.36%)
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.