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

Global Payments Inc (NY: GPN )

103.71 +0.38 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2002 3.780 3.840 3.768 3.835 681,924 +0.06(+1.46%)
Dec 30, 2002 3.767 3.799 3.698 3.780 657,718 +0.02(+0.64%)
Dec 27, 2002 3.828 3.828 3.726 3.756 314,252 -0.08(-2.00%)
Dec 26, 2002 3.834 3.863 3.761 3.833 327,190 +0.01(+0.22%)
Dec 24, 2002 3.796 3.824 3.764 3.824 274,188 +0.01(+0.38%)
Dec 23, 2002 3.772 3.816 3.713 3.810 736,594 +0.04(+0.95%)
Dec 20, 2002 3.761 3.834 3.742 3.774 1,607,153 +0.01(+0.32%)
Dec 19, 2002 3.576 3.762 3.562 3.762 1,583,783 +0.18(+5.02%)
Dec 18, 2002 3.619 3.619 3.534 3.582 963,624 -0.04(-1.03%)
Dec 17, 2002 3.660 3.689 3.604 3.619 372,679 -0.04(-1.11%)
Dec 16, 2002 3.594 3.660 3.564 3.660 546,290 +0.06(+1.66%)
Dec 13, 2002 3.629 3.630 3.552 3.600 553,802 -0.03(-0.83%)
Dec 12, 2002 3.594 3.671 3.546 3.630 852,613 -0.01(-0.23%)
Dec 11, 2002 3.630 3.700 3.565 3.639 286,708 +0.02(+0.50%)
Dec 10, 2002 3.623 3.630 3.540 3.621 772,068 +0.00(+0.00%)
Dec 09, 2002 3.652 3.665 3.582 3.621 443,208 -0.03(-0.92%)
Dec 06, 2002 3.600 3.664 3.564 3.654 497,045 +0.04(+1.16%)
Dec 05, 2002 3.618 3.660 3.589 3.612 370,175 +0.01(+0.33%)
Dec 04, 2002 3.489 3.612 3.478 3.600 1,396,400 +0.11(+3.02%)
Dec 03, 2002 3.495 3.533 3.480 3.495 487,863 -0.00(-0.10%)
Dec 02, 2002 3.474 3.533 3.468 3.498 298,393 +0.04(+1.28%)
Nov 29, 2002 3.528 3.554 3.454 3.454 100,160 -0.06(-1.60%)
Nov 27, 2002 3.503 3.603 3.504 3.510 631,009 -0.01(-0.41%)
Nov 26, 2002 3.503 3.544 3.462 3.525 406,066 +0.02(+0.62%)
Nov 25, 2002 3.564 3.564 3.480 3.503 504,974 -0.06(-1.55%)
Nov 22, 2002 3.533 3.593 3.533 3.558 316,756 +0.02(+0.64%)
Nov 21, 2002 3.479 3.588 3.474 3.536 708,633 +0.05(+1.44%)
Nov 20, 2002 3.379 3.506 3.379 3.485 790,430 +0.11(+3.16%)
Nov 19, 2002 3.337 3.398 3.304 3.379 548,377 +0.02(+0.71%)
Nov 18, 2002 3.391 3.421 3.313 3.355 426,932 -0.03(-0.95%)
Nov 15, 2002 3.352 3.453 3.352 3.387 468,248 +0.03(+1.04%)
Nov 14, 2002 3.355 3.431 3.349 3.352 582,598 +0.00(+0.11%)
Nov 13, 2002 3.163 3.373 3.163 3.349 1,212,355 +0.10(+3.10%)
Nov 12, 2002 3.303 3.355 3.235 3.248 696,113 -0.05(-1.60%)
Nov 11, 2002 3.415 3.416 3.285 3.301 662,309 -0.10(-2.96%)
Nov 08, 2002 3.504 3.522 3.397 3.401 564,235 -0.09(-2.67%)
Nov 07, 2002 3.504 3.510 3.474 3.495 367,671 -0.01(-0.24%)
Nov 06, 2002 3.495 3.534 3.490 3.503 779,162 +0.01(+0.21%)
Nov 05, 2002 3.551 3.551 3.438 3.496 428,184 -0.06(-1.55%)
Nov 04, 2002 3.588 3.630 3.540 3.551 1,552,900 -0.01(-0.30%)
Nov 01, 2002 3.385 3.570 3.359 3.562 796,273 +0.18(+5.24%)
Oct 31, 2002 3.277 3.424 3.277 3.385 826,321 +0.12(+3.67%)
Oct 30, 2002 3.236 3.282 3.200 3.265 664,396 +0.03(+0.93%)
Oct 29, 2002 3.346 3.346 3.187 3.235 1,223,623 -0.14(-4.12%)
Oct 28, 2002 3.456 3.471 3.374 3.374 203,241 -0.07(-2.05%)
Oct 25, 2002 3.429 3.467 3.427 3.444 324,268 +0.01(+0.28%)
Oct 24, 2002 3.433 3.492 3.379 3.435 545,455 +0.01(+0.42%)
Oct 23, 2002 3.434 3.456 3.403 3.421 695,278 -0.02(-0.63%)
Oct 22, 2002 3.534 3.534 3.417 3.442 517,911 -0.09(-2.61%)
Oct 21, 2002 3.379 3.534 3.295 3.534 469,083 +0.15(+4.46%)
Oct 18, 2002 3.490 3.510 3.362 3.383 550,046 -0.11(-3.25%)
Oct 17, 2002 3.361 3.539 3.361 3.497 1,359,674 +0.26(+8.07%)
Oct 16, 2002 3.385 3.385 3.173 3.236 1,095,502 -0.22(-6.44%)
Oct 15, 2002 3.337 3.504 3.337 3.459 815,053 +0.19(+5.79%)
Oct 14, 2002 3.201 3.295 3.182 3.270 415,247 +0.07(+2.17%)
Oct 11, 2002 3.101 3.273 3.101 3.200 705,712 +0.10(+3.25%)
Oct 10, 2002 2.935 3.127 2.935 3.099 800,446 +0.15(+5.25%)
Oct 09, 2002 2.982 2.992 2.922 2.945 485,359 -0.04(-1.21%)
Oct 08, 2002 2.983 3.031 2.940 2.981 825,069 -0.01(-0.40%)
Oct 07, 2002 2.983 3.031 2.971 2.993 650,206 +0.00(+0.12%)
Oct 04, 2002 3.002 3.031 2.947 2.989 1,292,484 -0.04(-1.23%)
Oct 03, 2002 3.211 3.220 2.887 3.026 1,942,690 -0.17(-5.43%)
Oct 02, 2002 3.235 3.237 3.175 3.200 1,048,760 -0.06(-1.87%)
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.