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

Global Payments Inc (NY: GPN )

109.23 -2.34 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Sep 03, 2002 3.335 3.336 3.157 3.229 2,623,999 -0.12(-3.45%)
Aug 30, 2002 3.307 3.361 3.301 3.344 306,549 +0.05(+1.38%)
Aug 29, 2002 3.133 3.325 3.133 3.299 500,225 +0.17(+5.29%)
Aug 28, 2002 3.287 3.287 3.120 3.133 350,283 -0.16(-4.92%)
Aug 27, 2002 3.337 3.455 3.295 3.295 468,571 -0.01(-0.36%)
Aug 26, 2002 3.257 3.323 3.229 3.307 245,739 +0.05(+1.62%)
Aug 23, 2002 3.325 3.334 3.247 3.254 351,949 -0.08(-2.48%)
Aug 22, 2002 3.349 3.349 3.217 3.337 351,532 +0.01(+0.36%)
Aug 21, 2002 3.301 3.385 3.301 3.325 587,692 +0.05(+1.47%)
Aug 20, 2002 3.385 3.385 3.271 3.277 8,246,856 +0.12(+3.96%)
Aug 16, 2002 3.088 3.172 3.073 3.152 607,685 +0.06(+2.10%)
Aug 15, 2002 3.017 3.140 3.017 3.088 284,474 +0.08(+2.55%)
Aug 14, 2002 3.061 3.103 3.005 3.011 423,588 -0.05(-1.61%)
Aug 13, 2002 3.101 3.133 3.058 3.060 41,650 -0.04(-1.32%)
Aug 12, 2002 2.975 3.139 2.975 3.101 735,136 +0.13(+4.45%)
Aug 07, 2002 2.903 3.037 2.892 2.969 867,585 +0.07(+2.40%)
Aug 06, 2002 2.786 2.911 2.786 2.899 595,189 +0.12(+4.32%)
Aug 05, 2002 2.851 2.911 2.755 2.779 260,317 -0.06(-2.11%)
Aug 02, 2002 2.905 2.941 2.791 2.839 350,699 -0.07(-2.27%)
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.