Skip to main content

Global Payments Inc (NY: GPN )

133.66 +1.89 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.583 3.664 3.514 3.664 523,133 +0.08(+2.11%)
Mar 28, 2003 3.595 3.623 3.553 3.588 408,594 -0.00(-0.03%)
Mar 27, 2003 3.561 3.617 3.525 3.589 389,434 +0.03(+0.81%)
Mar 26, 2003 3.637 3.637 3.537 3.561 1,050,849 -0.08(-2.31%)
Mar 25, 2003 3.611 3.675 3.588 3.645 426,087 +0.03(+0.93%)
Mar 24, 2003 3.679 3.681 3.565 3.611 544,375 -0.09(-2.37%)
Mar 21, 2003 3.497 3.750 3.474 3.699 1,190,796 +0.25(+7.35%)
Mar 20, 2003 3.391 3.469 3.349 3.445 1,055,847 +0.09(+2.68%)
Mar 19, 2003 3.319 3.389 3.277 3.355 292,805 +0.04(+1.27%)
Mar 18, 2003 3.230 3.337 3.227 3.313 1,157,475 +0.09(+2.75%)
Mar 17, 2003 3.169 3.229 3.142 3.224 901,739 +0.06(+1.74%)
Mar 14, 2003 3.154 3.175 3.139 3.169 394,849 +0.02(+0.57%)
Mar 13, 2003 3.151 3.170 3.127 3.151 660,998 +0.01(+0.38%)
Mar 12, 2003 3.169 3.192 3.121 3.139 777,620 -0.04(-1.28%)
Mar 11, 2003 3.236 3.240 3.151 3.180 236,992 -0.04(-1.38%)
Mar 10, 2003 3.336 3.338 3.205 3.224 611,017 -0.11(-3.35%)
Mar 07, 2003 3.313 3.420 3.302 3.336 638,923 +0.02(+0.69%)
Mar 06, 2003 3.370 3.371 3.307 3.313 274,895 -0.05(-1.53%)
Mar 05, 2003 3.314 3.377 3.314 3.365 284,891 +0.05(+1.59%)
Mar 04, 2003 3.385 3.391 3.301 3.312 299,052 -0.06(-1.64%)
Mar 03, 2003 3.367 3.390 3.330 3.367 776,787 +0.01(+0.39%)
Feb 28, 2003 3.337 3.361 3.317 3.354 347,367 +0.02(+0.50%)
Feb 27, 2003 3.312 3.397 3.246 3.337 1,538,163 +0.03(+0.76%)
Feb 26, 2003 3.337 3.355 3.304 3.312 292,805 -0.04(-1.29%)
Feb 25, 2003 3.397 3.397 3.289 3.355 833,015 -0.04(-1.24%)
Feb 24, 2003 3.485 3.497 3.385 3.397 399,847 -0.09(-2.48%)
Feb 21, 2003 3.433 3.490 3.389 3.484 236,159 +0.06(+1.86%)
Feb 20, 2003 3.451 3.456 3.385 3.420 293,638 -0.04(-1.11%)
Feb 19, 2003 3.398 3.462 3.380 3.459 298,636 +0.06(+1.66%)
Feb 18, 2003 3.313 3.420 3.275 3.402 233,244 +0.05(+1.58%)
Feb 14, 2003 3.313 3.370 3.275 3.349 739,718 +0.03(+0.79%)
Feb 13, 2003 3.361 3.364 3.228 3.323 1,311,166 -0.04(-1.14%)
Feb 12, 2003 3.414 3.436 3.343 3.361 500,642 -0.06(-1.69%)
Feb 11, 2003 3.379 3.429 3.352 3.419 505,224 +0.05(+1.42%)
Feb 10, 2003 3.385 3.385 3.332 3.371 430,669 -0.00(-0.14%)
Feb 07, 2003 3.376 3.401 3.349 3.376 415,258 +0.01(+0.43%)
Feb 06, 2003 3.450 3.451 3.353 3.361 404,012 -0.11(-3.08%)
Feb 05, 2003 3.481 3.535 3.451 3.468 561,869 -0.02(-0.48%)
Feb 04, 2003 3.448 3.531 3.445 3.485 727,639 +0.04(+1.15%)
Feb 03, 2003 3.449 3.471 3.406 3.445 292,388 +0.02(+0.60%)
Jan 31, 2003 3.331 3.425 3.325 3.425 467,738 +0.09(+2.81%)
Jan 30, 2003 3.421 3.439 3.310 3.331 324,043 -0.09(-2.63%)
Jan 29, 2003 3.280 3.421 3.260 3.421 664,746 +0.11(+3.26%)
Jan 28, 2003 3.361 3.385 3.304 3.313 657,665 -0.04(-1.11%)
Jan 27, 2003 3.541 3.547 3.335 3.350 627,677 -0.19(-5.42%)
Jan 24, 2003 3.421 3.553 3.421 3.543 526,049 +0.14(+4.02%)
Jan 23, 2003 3.403 3.415 3.385 3.406 1,112,076 +0.02(+0.46%)
Jan 22, 2003 3.441 3.454 3.379 3.390 566,450 -0.05(-1.43%)
Jan 21, 2003 3.547 3.547 3.439 3.439 319,045 -0.13(-3.54%)
Jan 17, 2003 3.604 3.628 3.559 3.565 386,102 -0.05(-1.30%)
Jan 16, 2003 3.682 3.682 3.595 3.612 419,006 -0.06(-1.57%)
Jan 15, 2003 3.685 3.715 3.609 3.670 564,784 -0.08(-2.08%)
Jan 14, 2003 3.763 3.796 3.730 3.748 389,851 -0.02(-0.41%)
Jan 13, 2003 3.781 3.823 3.750 3.763 486,064 +0.00(+0.00%)
Jan 10, 2003 3.703 3.805 3.690 3.763 694,735 +0.06(+1.62%)
Jan 09, 2003 3.721 3.730 3.681 3.703 522,300 -0.02(-0.48%)
Jan 08, 2003 3.799 3.801 3.691 3.721 335,288 -0.08(-2.12%)
Jan 07, 2003 3.811 3.833 3.765 3.802 499,392 -0.01(-0.31%)
Jan 06, 2003 3.811 3.841 3.786 3.814 876,332 +0.02(+0.41%)
Jan 03, 2003 3.781 3.811 3.781 3.798 446,496 -0.01(-0.35%)
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.