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

Global Payments Inc (NY: GPN )

111.26 -0.81 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Mar 29, 2002 4.433 4.608 4.384 4.401 453,437 +0.00(+0.00%)
Mar 28, 2002 4.433 4.608 4.384 4.401 453,021 -0.03(-0.73%)
Mar 27, 2002 4.461 4.466 4.432 4.433 494,243 -0.02(-0.51%)
Mar 26, 2002 4.389 4.509 4.389 4.456 648,303 +0.09(+1.95%)
Mar 25, 2002 4.323 4.383 4.179 4.371 560,447 +0.06(+1.45%)
Mar 22, 2002 4.449 4.569 4.287 4.309 1,051,776 -0.14(-3.05%)
Mar 21, 2002 4.293 4.467 4.289 4.444 1,431,931 +0.16(+3.82%)
Mar 20, 2002 4.263 4.365 4.150 4.281 1,218,744 +0.04(+0.93%)
Mar 19, 2002 4.203 4.263 4.131 4.241 668,290 +0.03(+0.80%)
Mar 18, 2002 3.885 4.221 3.837 4.208 1,823,328 +0.34(+8.89%)
Mar 15, 2002 3.813 3.903 3.813 3.864 430,953 -0.03(-0.77%)
Mar 14, 2002 3.909 3.915 3.859 3.894 231,507 -0.03(-0.73%)
Mar 13, 2002 4.023 4.030 3.912 3.923 219,015 -0.09(-2.13%)
Mar 12, 2002 3.996 4.065 3.965 4.008 420,127 +0.00(+0.00%)
Mar 11, 2002 4.064 4.101 3.945 4.008 747,402 -0.03(-0.63%)
Mar 08, 2002 3.765 4.047 3.765 4.034 1,239,147 +0.28(+7.45%)
Mar 07, 2002 3.735 3.856 3.735 3.754 592,508 +0.04(+1.00%)
Mar 06, 2002 3.765 3.765 3.675 3.717 425,124 -0.04(-1.12%)
Mar 05, 2002 3.831 3.873 3.759 3.759 564,195 -0.05(-1.20%)
Mar 04, 2002 3.797 3.807 3.759 3.804 630,815 +0.03(+0.83%)
Mar 01, 2002 3.683 3.777 3.683 3.773 460,932 +0.10(+2.78%)
Feb 28, 2002 3.651 3.815 3.626 3.671 1,313,679 +0.02(+0.56%)
Feb 27, 2002 3.787 3.813 3.588 3.651 393,062 -0.14(-3.61%)
Feb 26, 2002 3.801 3.810 3.763 3.787 148,231 -0.01(-0.19%)
Feb 25, 2002 3.768 3.795 3.729 3.795 453,021 +0.03(+0.77%)
Feb 22, 2002 3.735 3.766 3.693 3.766 2,498,280 +0.04(+1.16%)
Feb 21, 2002 3.892 3.894 3.711 3.723 338,100 -0.16(-4.17%)
Feb 20, 2002 3.852 3.885 3.783 3.885 546,707 +0.03(+0.78%)
Feb 19, 2002 3.957 3.962 3.843 3.855 429,287 -0.09(-2.37%)
Feb 18, 2002 3.963 3.999 3.933 3.948 768,221 +0.00(+0.00%)
Feb 15, 2002 3.963 3.999 3.933 3.948 768,221 -0.01(-0.36%)
Feb 14, 2002 4.005 4.029 3.963 3.963 252,326 -0.01(-0.36%)
Feb 13, 2002 3.993 4.017 3.958 3.977 839,422 -0.00(-0.09%)
Feb 12, 2002 3.940 4.047 3.940 3.981 391,397 +0.04(+1.07%)
Feb 11, 2002 3.971 4.012 3.933 3.939 365,165 -0.03(-0.73%)
Feb 08, 2002 3.903 3.971 3.903 3.968 328,107 +0.06(+1.63%)
Feb 07, 2002 3.951 3.969 3.903 3.904 331,854 -0.06(-1.42%)
Feb 06, 2002 4.007 4.007 3.945 3.960 313,950 -0.05(-1.32%)
Feb 05, 2002 4.035 4.101 3.963 4.013 189,036 +0.00(+0.06%)
Feb 04, 2002 4.059 4.065 3.945 4.011 408,052 -0.07(-1.62%)
Feb 01, 2002 4.275 4.293 4.077 4.077 555,867 -0.24(-5.48%)
Jan 31, 2002 4.109 4.317 4.101 4.313 626,652 +0.23(+5.68%)
Jan 30, 2002 3.954 4.167 3.945 4.082 489,662 +0.13(+3.19%)
Jan 29, 2002 3.999 3.999 3.939 3.956 859,408 -0.03(-0.78%)
Jan 28, 2002 4.029 4.029 3.945 3.987 352,257 -0.10(-2.35%)
Jan 25, 2002 4.155 4.263 4.047 4.083 322,694 -0.07(-1.73%)
Jan 24, 2002 4.152 4.179 4.095 4.155 293,131 +0.00(+0.06%)
Jan 23, 2002 4.089 4.155 4.089 4.152 346,844 +0.06(+1.56%)
Jan 22, 2002 4.149 4.191 4.065 4.089 226,094 -0.07(-1.73%)
Jan 21, 2002 4.301 4.305 4.137 4.161 350,592 +0.00(+0.00%)
Jan 18, 2002 4.301 4.305 4.137 4.161 346,428 -0.16(-3.75%)
Jan 17, 2002 4.203 4.377 4.107 4.323 523,806 +0.13(+3.00%)
Jan 16, 2002 4.149 4.244 4.137 4.197 351,424 +0.06(+1.57%)
Jan 15, 2002 4.137 4.137 4.023 4.132 208,606 -0.00(-0.12%)
Jan 14, 2002 4.065 4.137 4.050 4.137 231,507 +0.08(+1.92%)
Jan 11, 2002 4.011 4.082 4.011 4.059 283,138 +0.07(+1.81%)
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.