Skip to main content

Global Payments Inc (NY: GPN )

92.21 -1.68 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.322 3.416 3.316 3.416 468,990 +0.09(+2.81%)
Jan 30, 2003 3.412 3.430 3.301 3.322 324,910 -0.09(-2.63%)
Jan 29, 2003 3.271 3.412 3.252 3.412 666,526 +0.11(+3.26%)
Jan 28, 2003 3.352 3.376 3.295 3.304 659,426 -0.04(-1.11%)
Jan 27, 2003 3.532 3.538 3.326 3.342 629,357 -0.19(-5.42%)
Jan 24, 2003 3.412 3.544 3.412 3.533 527,457 +0.14(+4.02%)
Jan 23, 2003 3.394 3.406 3.376 3.397 1,115,053 +0.02(+0.46%)
Jan 22, 2003 3.431 3.445 3.370 3.381 567,967 -0.05(-1.43%)
Jan 21, 2003 3.538 3.538 3.430 3.430 319,899 -0.13(-3.54%)
Jan 17, 2003 3.594 3.618 3.550 3.556 387,136 -0.05(-1.30%)
Jan 16, 2003 3.672 3.672 3.586 3.603 420,128 -0.06(-1.57%)
Jan 15, 2003 3.676 3.705 3.599 3.660 566,296 -0.08(-2.08%)
Jan 14, 2003 3.753 3.786 3.720 3.738 390,895 -0.02(-0.41%)
Jan 13, 2003 3.771 3.813 3.740 3.753 487,365 +0.00(+0.00%)
Jan 10, 2003 3.694 3.795 3.680 3.753 696,594 +0.06(+1.62%)
Jan 09, 2003 3.711 3.720 3.671 3.694 523,699 -0.02(-0.48%)
Jan 08, 2003 3.789 3.791 3.682 3.711 336,186 -0.08(-2.12%)
Jan 07, 2003 3.801 3.823 3.755 3.792 500,729 -0.01(-0.31%)
Jan 06, 2003 3.801 3.831 3.776 3.804 878,678 +0.02(+0.41%)
Jan 03, 2003 3.771 3.801 3.771 3.788 447,691 -0.01(-0.35%)
Jan 02, 2003 3.849 3.849 3.785 3.801 1,089,995 -0.03(-0.81%)
Dec 31, 2002 3.777 3.837 3.765 3.832 682,395 +0.06(+1.46%)
Dec 30, 2002 3.764 3.796 3.696 3.777 658,173 +0.02(+0.64%)
Dec 27, 2002 3.825 3.825 3.723 3.753 314,470 -0.08(-2.00%)
Dec 26, 2002 3.831 3.860 3.758 3.830 327,416 +0.01(+0.22%)
Dec 24, 2002 3.793 3.822 3.762 3.822 274,378 +0.01(+0.38%)
Dec 23, 2002 3.769 3.813 3.710 3.807 737,104 +0.04(+0.95%)
Dec 20, 2002 3.758 3.831 3.739 3.771 1,608,265 +0.01(+0.32%)
Dec 19, 2002 3.574 3.759 3.559 3.759 1,584,878 +0.18(+5.02%)
Dec 18, 2002 3.617 3.617 3.532 3.580 964,291 -0.04(-1.03%)
Dec 17, 2002 3.658 3.686 3.601 3.617 372,937 -0.04(-1.11%)
Dec 16, 2002 3.592 3.658 3.562 3.658 546,668 +0.06(+1.66%)
Dec 13, 2002 3.626 3.628 3.550 3.598 554,185 -0.03(-0.83%)
Dec 12, 2002 3.592 3.668 3.544 3.628 853,203 -0.01(-0.23%)
Dec 11, 2002 3.628 3.697 3.563 3.636 286,906 +0.02(+0.50%)
Dec 10, 2002 3.620 3.628 3.538 3.618 772,602 +0.00(+0.00%)
Dec 09, 2002 3.649 3.662 3.580 3.618 443,515 -0.03(-0.92%)
Dec 06, 2002 3.598 3.661 3.562 3.652 497,388 +0.04(+1.16%)
Dec 05, 2002 3.616 3.658 3.587 3.610 370,431 +0.01(+0.33%)
Dec 04, 2002 3.486 3.610 3.476 3.598 1,397,366 +0.11(+3.02%)
Dec 03, 2002 3.492 3.531 3.478 3.492 488,201 -0.00(-0.10%)
Dec 02, 2002 3.472 3.531 3.466 3.496 298,600 +0.04(+1.28%)
Nov 29, 2002 3.526 3.551 3.452 3.452 100,229 -0.06(-1.60%)
Nov 27, 2002 3.501 3.600 3.502 3.508 631,445 -0.01(-0.41%)
Nov 26, 2002 3.501 3.541 3.460 3.522 406,347 +0.02(+0.62%)
Nov 25, 2002 3.562 3.562 3.478 3.501 505,323 -0.06(-1.55%)
Nov 22, 2002 3.531 3.591 3.531 3.556 316,975 +0.02(+0.64%)
Nov 21, 2002 3.477 3.586 3.472 3.533 709,123 +0.05(+1.44%)
Nov 20, 2002 3.376 3.504 3.376 3.483 790,977 +0.11(+3.16%)
Nov 19, 2002 3.334 3.395 3.302 3.376 548,756 +0.02(+0.71%)
Nov 18, 2002 3.388 3.418 3.310 3.352 427,228 -0.03(-0.95%)
Nov 15, 2002 3.350 3.450 3.350 3.385 468,572 +0.03(+1.04%)
Nov 14, 2002 3.352 3.429 3.346 3.350 583,001 +0.00(+0.11%)
Nov 13, 2002 3.161 3.370 3.161 3.346 1,213,194 +0.10(+3.10%)
Nov 12, 2002 3.301 3.352 3.233 3.246 696,594 -0.05(-1.60%)
Nov 11, 2002 3.412 3.413 3.283 3.298 662,767 -0.10(-2.96%)
Nov 08, 2002 3.502 3.520 3.394 3.399 564,626 -0.09(-2.67%)
Nov 07, 2002 3.502 3.508 3.472 3.492 367,925 -0.01(-0.24%)
Nov 06, 2002 3.492 3.532 3.488 3.501 779,701 +0.01(+0.21%)
Nov 05, 2002 3.549 3.549 3.436 3.494 428,481 -0.06(-1.55%)
Nov 04, 2002 3.586 3.628 3.538 3.549 1,553,974 -0.01(-0.30%)
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.