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: 4:10 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 (%)
May 30, 2003 3.915 4.071 3.915 4.071 1,097,512 +0.17(+4.33%)
May 29, 2003 3.834 3.921 3.828 3.902 788,889 +0.07(+1.78%)
May 28, 2003 3.825 3.855 3.824 3.834 317,393 +0.02(+0.53%)
May 27, 2003 3.711 3.866 3.702 3.813 1,025,681 +0.09(+2.41%)
May 23, 2003 3.735 3.755 3.714 3.723 126,957 -0.01(-0.16%)
May 22, 2003 3.733 3.773 3.716 3.729 496,553 +0.01(+0.23%)
May 21, 2003 3.676 3.737 3.655 3.721 421,799 +0.04(+1.07%)
May 20, 2003 3.679 3.710 3.653 3.682 430,986 +0.00(+0.03%)
May 19, 2003 3.691 3.707 3.652 3.680 467,737 -0.01(-0.29%)
May 16, 2003 3.688 3.751 3.652 3.691 696,177 -0.02(-0.61%)
May 15, 2003 3.711 3.747 3.674 3.714 379,201 +0.00(+0.03%)
May 14, 2003 3.711 3.735 3.694 3.713 241,386 +0.00(+0.10%)
May 13, 2003 3.733 3.735 3.694 3.709 335,768 -0.02(-0.64%)
May 12, 2003 3.705 3.738 3.690 3.733 867,402 +0.02(+0.58%)
May 09, 2003 3.688 3.740 3.664 3.711 326,163 +0.02(+0.49%)
May 08, 2003 3.671 3.711 3.661 3.694 664,020 +0.02(+0.62%)
May 07, 2003 3.700 3.717 3.668 3.671 607,641 -0.07(-1.83%)
May 06, 2003 3.705 3.762 3.705 3.739 519,940 +0.04(+1.07%)
May 05, 2003 3.666 3.717 3.643 3.700 601,376 +0.06(+1.58%)
May 02, 2003 3.625 3.648 3.598 3.642 1,002,294 +0.02(+0.46%)
May 01, 2003 3.705 3.705 3.622 3.625 903,735 -0.09(-2.35%)
Apr 30, 2003 3.691 3.777 3.666 3.713 530,381 +0.02(+0.58%)
Apr 29, 2003 3.704 3.711 3.646 3.691 671,119 -0.01(-0.36%)
Apr 28, 2003 3.592 3.713 3.592 3.704 525,369 +0.11(+3.13%)
Apr 25, 2003 3.747 3.757 3.592 3.592 1,415,741 -0.17(-4.52%)
Apr 24, 2003 3.792 3.798 3.758 3.762 493,212 -0.08(-2.03%)
Apr 23, 2003 3.788 3.865 3.758 3.840 618,081 +0.06(+1.55%)
Apr 22, 2003 3.747 3.801 3.741 3.781 728,751 +0.03(+0.89%)
Apr 21, 2003 3.799 3.799 3.717 3.747 652,326 -0.04(-1.04%)
Apr 17, 2003 3.795 3.813 3.782 3.787 382,124 -0.02(-0.53%)
Apr 16, 2003 3.915 3.915 3.776 3.807 849,027 -0.08(-2.09%)
Apr 15, 2003 3.796 3.896 3.729 3.889 1,317,600 +0.09(+2.43%)
Apr 14, 2003 3.694 3.828 3.694 3.796 746,709 +0.12(+3.39%)
Apr 11, 2003 3.670 3.700 3.634 3.672 720,399 +0.05(+1.35%)
Apr 10, 2003 3.581 3.636 3.557 3.623 951,344 +0.04(+1.10%)
Apr 09, 2003 3.628 3.664 3.562 3.583 556,691 -0.05(-1.38%)
Apr 08, 2003 3.698 3.709 3.616 3.634 462,726 -0.06(-1.75%)
Apr 07, 2003 3.745 3.758 3.686 3.698 674,460 +0.01(+0.36%)
Apr 04, 2003 3.652 3.700 3.616 3.685 428,481 +0.04(+1.12%)
Apr 03, 2003 3.722 3.723 3.601 3.644 564,208 -0.08(-2.06%)
Apr 02, 2003 3.630 3.731 3.630 3.721 674,460 +0.12(+3.36%)
Apr 01, 2003 3.640 3.652 3.521 3.600 746,292 -0.05(-1.47%)
Mar 31, 2003 3.574 3.654 3.504 3.654 524,534 +0.08(+2.11%)
Mar 28, 2003 3.586 3.613 3.544 3.579 409,688 -0.00(-0.03%)
Mar 27, 2003 3.551 3.607 3.515 3.580 390,477 +0.03(+0.81%)
Mar 26, 2003 3.628 3.628 3.527 3.551 1,053,662 -0.08(-2.31%)
Mar 25, 2003 3.601 3.665 3.579 3.635 427,228 +0.03(+0.93%)
Mar 24, 2003 3.670 3.671 3.556 3.601 545,833 -0.09(-2.37%)
Mar 21, 2003 3.488 3.740 3.465 3.689 1,193,983 +0.25(+7.35%)
Mar 20, 2003 3.382 3.460 3.340 3.436 1,058,673 +0.09(+2.68%)
Mar 19, 2003 3.310 3.380 3.268 3.346 293,588 +0.04(+1.27%)
Mar 18, 2003 3.222 3.328 3.218 3.304 1,160,573 +0.09(+2.76%)
Mar 17, 2003 3.161 3.221 3.133 3.216 904,153 +0.06(+1.74%)
Mar 14, 2003 3.145 3.167 3.131 3.161 395,906 +0.02(+0.57%)
Mar 13, 2003 3.143 3.162 3.119 3.143 662,767 +0.01(+0.38%)
Mar 12, 2003 3.161 3.183 3.113 3.131 779,701 -0.04(-1.28%)
Mar 11, 2003 3.228 3.231 3.143 3.172 237,627 -0.04(-1.38%)
Mar 10, 2003 3.327 3.330 3.197 3.216 612,652 -0.11(-3.35%)
Mar 07, 2003 3.304 3.411 3.294 3.327 640,633 +0.02(+0.69%)
Mar 06, 2003 3.361 3.362 3.298 3.304 275,631 -0.05(-1.53%)
Mar 05, 2003 3.306 3.368 3.306 3.356 285,654 +0.05(+1.59%)
Mar 04, 2003 3.376 3.382 3.292 3.303 299,853 -0.06(-1.64%)
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.