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

Global Payments Inc (NY: GPN )

93.89 -0.28 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2003 3.328 3.352 3.308 3.345 348,297 +0.02(+0.50%)
Feb 27, 2003 3.303 3.388 3.237 3.328 1,542,281 +0.03(+0.76%)
Feb 26, 2003 3.328 3.346 3.295 3.303 293,588 -0.04(-1.29%)
Feb 25, 2003 3.388 3.388 3.280 3.346 835,245 -0.04(-1.24%)
Feb 24, 2003 3.476 3.488 3.376 3.388 400,917 -0.09(-2.48%)
Feb 21, 2003 3.424 3.480 3.380 3.474 236,792 +0.06(+1.86%)
Feb 20, 2003 3.442 3.447 3.376 3.411 294,424 -0.04(-1.11%)
Feb 19, 2003 3.389 3.453 3.371 3.449 299,435 +0.06(+1.66%)
Feb 18, 2003 3.304 3.411 3.266 3.393 233,868 +0.05(+1.58%)
Feb 14, 2003 3.304 3.361 3.266 3.340 741,698 +0.03(+0.79%)
Feb 13, 2003 3.352 3.355 3.219 3.314 1,314,676 -0.04(-1.14%)
Feb 12, 2003 3.405 3.427 3.334 3.352 501,982 -0.06(-1.69%)
Feb 11, 2003 3.370 3.419 3.343 3.410 506,576 +0.05(+1.42%)
Feb 10, 2003 3.376 3.376 3.324 3.362 431,822 -0.00(-0.14%)
Feb 07, 2003 3.367 3.392 3.340 3.367 416,369 +0.01(+0.43%)
Feb 06, 2003 3.441 3.442 3.344 3.352 405,094 -0.11(-3.08%)
Feb 05, 2003 3.472 3.526 3.442 3.459 563,373 -0.02(-0.48%)
Feb 04, 2003 3.439 3.521 3.436 3.476 729,587 +0.04(+1.15%)
Feb 03, 2003 3.440 3.461 3.397 3.436 293,171 +0.02(+0.60%)
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%)
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.