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

Global Payments Inc (NY: GPN )

111.57 +0.51 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2002 3.188 3.188 3.049 3.121 767,549 -0.07(-2.07%)
Jul 30, 2002 3.065 3.234 3.049 3.188 826,688 +0.12(+4.00%)
Jul 29, 2002 2.953 3.121 2.953 3.065 370,239 +0.14(+4.80%)
Jul 26, 2002 2.947 3.019 2.851 2.925 630,531 -0.02(-0.77%)
Jul 25, 2002 2.813 2.952 2.813 2.947 2,476,316 +0.13(+4.69%)
Jul 24, 2002 2.719 2.820 2.666 2.815 771,297 +0.08(+3.03%)
Jul 23, 2002 2.707 2.761 2.707 2.733 1,384,754 +0.03(+1.29%)
Jul 22, 2002 2.707 2.743 2.641 2.698 1,513,026 +0.00(+0.00%)
Jul 19, 2002 2.941 2.965 2.641 2.698 1,174,855 -0.78(-22.44%)
Jul 17, 2002 3.446 3.578 3.434 3.478 975,783 +0.02(+0.59%)
Jul 12, 2002 3.494 3.607 3.458 3.458 557,650 -0.02(-0.69%)
Jul 11, 2002 3.626 3.716 3.482 3.482 824,189 -0.14(-3.81%)
Jul 10, 2002 3.686 3.740 3.557 3.620 542,240 -0.06(-1.73%)
Jul 09, 2002 3.740 3.740 3.683 3.683 994,940 -0.06(-1.51%)
Jul 08, 2002 3.760 3.760 3.740 3.740 423,963 -0.03(-0.80%)
Jul 05, 2002 3.650 3.803 3.650 3.770 120,359 +0.12(+3.29%)
Jul 04, 2002 3.704 3.710 3.595 3.650 325,677 +0.00(+0.00%)
Jul 03, 2002 3.704 3.710 3.595 3.650 325,677 -0.06(-1.71%)
Jul 02, 2002 3.705 3.740 3.614 3.713 755,888 +0.01(+0.26%)
Jul 01, 2002 3.602 3.878 3.602 3.704 1,037,837 +0.13(+3.70%)
Jun 28, 2002 3.614 3.830 3.530 3.572 3,184,727 -0.04(-1.10%)
Jun 27, 2002 3.650 3.758 3.434 3.611 1,728,756 -0.00(-0.07%)
Jun 26, 2002 3.512 3.751 3.453 3.614 1,513,859 +0.10(+2.91%)
Jun 25, 2002 3.794 3.830 3.512 3.512 1,057,827 -0.40(-10.14%)
Jun 21, 2002 4.028 4.028 3.944 3.908 763,801 -0.10(-2.54%)
Jun 20, 2002 4.208 4.238 4.010 4.010 361,910 -0.20(-4.71%)
Jun 19, 2002 4.190 4.272 4.184 4.208 504,758 +0.01(+0.14%)
Jun 18, 2002 4.173 4.286 4.150 4.202 413,135 +0.03(+0.69%)
Jun 17, 2002 4.112 4.219 4.112 4.173 50,225,988 +0.08(+1.94%)
Jun 14, 2002 3.998 4.118 3.969 4.094 486,017 +0.01(+0.29%)
Jun 12, 2002 4.052 4.100 4.017 4.082 533,078 +0.02(+0.59%)
Jun 11, 2002 4.098 4.140 4.058 4.058 251,962 -0.02(-0.59%)
Jun 10, 2002 4.128 4.154 4.058 4.082 344,002 -0.05(-1.31%)
Jun 07, 2002 4.095 4.142 3.968 4.136 413,968 +0.04(+1.03%)
Jun 06, 2002 4.104 4.111 3.938 4.094 638,861 -0.01(-0.23%)
Jun 05, 2002 4.202 4.238 4.093 4.104 643,858 -0.25(-5.84%)
May 31, 2002 4.239 4.418 4.239 4.358 471,857 +0.15(+3.65%)
May 28, 2002 4.346 4.360 4.172 4.204 228,640 -0.15(-3.53%)
May 27, 2002 4.310 4.358 4.214 4.358 329,842 +0.00(+0.00%)
May 24, 2002 4.310 4.358 4.214 4.358 324,428 +0.03(+0.69%)
May 23, 2002 4.160 4.352 4.106 4.328 208,233 +0.16(+3.74%)
May 22, 2002 4.122 4.195 4.076 4.172 549,737 +0.05(+1.31%)
May 21, 2002 4.136 4.202 4.076 4.118 510,172 -0.05(-1.10%)
May 20, 2002 4.286 4.286 4.124 4.164 438,123 -0.12(-2.83%)
May 17, 2002 4.352 4.380 4.202 4.285 346,501 -0.05(-1.25%)
May 16, 2002 4.430 4.430 4.339 4.339 271,120 -0.10(-2.19%)
May 15, 2002 4.404 4.502 4.388 4.436 418,549 +0.01(+0.14%)
May 14, 2002 4.466 4.502 4.364 4.430 476,438 +0.01(+0.14%)
May 13, 2002 4.254 4.436 4.232 4.424 283,197 +0.18(+4.24%)
May 10, 2002 4.256 4.347 4.196 4.244 296,108 -0.02(-0.56%)
May 09, 2002 4.496 4.496 4.256 4.268 539,741 -0.25(-5.45%)
May 08, 2002 4.286 4.562 4.286 4.514 44,187,208 +0.26(+6.07%)
May 07, 2002 4.280 4.346 4.232 4.256 313,183 -0.01(-0.20%)
May 06, 2002 4.354 4.424 4.264 4.264 283,614 -0.08(-1.80%)
May 03, 2002 4.572 4.578 4.316 4.342 555,151 -0.22(-4.79%)
May 02, 2002 4.526 4.586 4.488 4.561 375,653 +0.04(+0.82%)
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.