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

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
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 31, 2003 3.574 3.654 3.505 3.654 524,483 +0.08(+2.11%)
Mar 28, 2003 3.586 3.614 3.544 3.579 409,648 -0.00(-0.03%)
Mar 27, 2003 3.551 3.608 3.515 3.580 390,439 +0.03(+0.81%)
Mar 26, 2003 3.628 3.628 3.527 3.551 1,053,560 -0.08(-2.31%)
Mar 25, 2003 3.602 3.665 3.579 3.635 427,186 +0.03(+0.93%)
Mar 24, 2003 3.670 3.671 3.556 3.602 545,780 -0.09(-2.37%)
Mar 21, 2003 3.488 3.741 3.465 3.689 1,193,868 +0.25(+7.35%)
Mar 20, 2003 3.383 3.460 3.341 3.436 1,058,571 +0.09(+2.68%)
Mar 19, 2003 3.311 3.380 3.269 3.347 293,560 +0.04(+1.27%)
Mar 18, 2003 3.222 3.329 3.219 3.305 1,160,461 +0.09(+2.76%)
Mar 17, 2003 3.161 3.221 3.134 3.216 904,065 +0.06(+1.74%)
Mar 14, 2003 3.145 3.167 3.131 3.161 395,868 +0.02(+0.57%)
Mar 13, 2003 3.143 3.162 3.119 3.143 662,703 +0.01(+0.38%)
Mar 12, 2003 3.161 3.184 3.113 3.131 779,626 -0.04(-1.28%)
Mar 11, 2003 3.228 3.232 3.143 3.172 237,604 -0.04(-1.38%)
Mar 10, 2003 3.327 3.330 3.197 3.216 612,593 -0.11(-3.35%)
Mar 07, 2003 3.305 3.411 3.294 3.327 640,571 +0.02(+0.69%)
Mar 06, 2003 3.361 3.362 3.299 3.305 275,604 -0.05(-1.53%)
Mar 05, 2003 3.306 3.368 3.306 3.356 285,626 +0.05(+1.59%)
Mar 04, 2003 3.377 3.383 3.293 3.304 299,824 -0.06(-1.64%)
Mar 03, 2003 3.359 3.381 3.321 3.359 778,791 +0.01(+0.39%)
Feb 28, 2003 3.329 3.353 3.308 3.345 348,263 +0.02(+0.50%)
Feb 27, 2003 3.304 3.389 3.238 3.329 1,542,131 +0.03(+0.76%)
Feb 26, 2003 3.329 3.347 3.295 3.304 293,560 -0.04(-1.29%)
Feb 25, 2003 3.389 3.389 3.281 3.347 835,164 -0.04(-1.24%)
Feb 24, 2003 3.476 3.488 3.377 3.389 400,879 -0.09(-2.48%)
Feb 21, 2003 3.424 3.481 3.380 3.475 236,769 +0.06(+1.86%)
Feb 20, 2003 3.442 3.447 3.377 3.411 294,395 -0.04(-1.11%)
Feb 19, 2003 3.390 3.453 3.372 3.450 299,406 +0.06(+1.66%)
Feb 18, 2003 3.305 3.411 3.266 3.393 233,846 +0.05(+1.58%)
Feb 14, 2003 3.305 3.361 3.266 3.341 741,626 +0.03(+0.79%)
Feb 13, 2003 3.353 3.355 3.220 3.314 1,314,549 -0.04(-1.14%)
Feb 12, 2003 3.405 3.427 3.335 3.353 501,934 -0.06(-1.69%)
Feb 11, 2003 3.371 3.420 3.343 3.410 506,527 +0.05(+1.42%)
Feb 10, 2003 3.377 3.377 3.324 3.362 431,780 -0.00(-0.14%)
Feb 07, 2003 3.367 3.392 3.341 3.367 416,329 +0.01(+0.43%)
Feb 06, 2003 3.441 3.442 3.344 3.353 405,054 -0.11(-3.08%)
Feb 05, 2003 3.472 3.526 3.442 3.459 563,318 -0.02(-0.48%)
Feb 04, 2003 3.439 3.521 3.436 3.476 729,516 +0.04(+1.15%)
Feb 03, 2003 3.440 3.462 3.397 3.436 293,142 +0.02(+0.60%)
Jan 31, 2003 3.323 3.416 3.317 3.416 468,945 +0.09(+2.81%)
Jan 30, 2003 3.413 3.430 3.301 3.323 324,879 -0.09(-2.63%)
Jan 29, 2003 3.271 3.413 3.252 3.413 666,461 +0.11(+3.26%)
Jan 28, 2003 3.353 3.377 3.295 3.305 659,362 -0.04(-1.11%)
Jan 27, 2003 3.532 3.538 3.326 3.342 629,296 -0.19(-5.42%)
Jan 24, 2003 3.413 3.544 3.413 3.533 527,406 +0.14(+4.02%)
Jan 23, 2003 3.395 3.407 3.377 3.397 1,114,945 +0.02(+0.46%)
Jan 22, 2003 3.432 3.445 3.371 3.381 567,912 -0.05(-1.43%)
Jan 21, 2003 3.538 3.538 3.430 3.430 319,868 -0.13(-3.54%)
Jan 17, 2003 3.595 3.618 3.550 3.556 387,098 -0.05(-1.30%)
Jan 16, 2003 3.672 3.672 3.586 3.603 420,087 -0.06(-1.57%)
Jan 15, 2003 3.676 3.706 3.599 3.660 566,241 -0.08(-2.08%)
Jan 14, 2003 3.754 3.786 3.720 3.738 390,857 -0.02(-0.41%)
Jan 13, 2003 3.772 3.814 3.741 3.754 487,318 +0.00(+0.00%)
Jan 10, 2003 3.694 3.796 3.681 3.754 696,527 +0.06(+1.62%)
Jan 09, 2003 3.712 3.720 3.671 3.694 523,648 -0.02(-0.48%)
Jan 08, 2003 3.790 3.791 3.682 3.712 336,153 -0.08(-2.12%)
Jan 07, 2003 3.802 3.823 3.755 3.792 500,681 -0.01(-0.31%)
Jan 06, 2003 3.802 3.832 3.776 3.804 878,593 +0.02(+0.41%)
Jan 03, 2003 3.772 3.802 3.772 3.788 447,648 -0.01(-0.35%)
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.