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

Global Payments Inc (NY: GPN )

101.02 +3.35 (+3.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 3.338 3.362 3.318 3.355 347,260 +0.02(+0.50%)
Feb 27, 2003 3.313 3.398 3.247 3.338 1,537,691 +0.03(+0.76%)
Feb 26, 2003 3.338 3.356 3.305 3.313 292,715 -0.04(-1.29%)
Feb 25, 2003 3.398 3.398 3.290 3.356 832,760 -0.04(-1.24%)
Feb 24, 2003 3.486 3.498 3.386 3.398 399,724 -0.09(-2.48%)
Feb 21, 2003 3.434 3.491 3.390 3.485 236,087 +0.06(+1.86%)
Feb 20, 2003 3.452 3.457 3.386 3.421 293,547 -0.04(-1.11%)
Feb 19, 2003 3.400 3.463 3.382 3.460 298,544 +0.06(+1.66%)
Feb 18, 2003 3.314 3.421 3.276 3.403 233,172 +0.05(+1.58%)
Feb 14, 2003 3.314 3.371 3.276 3.350 739,491 +0.03(+0.79%)
Feb 13, 2003 3.362 3.365 3.229 3.324 1,310,764 -0.04(-1.14%)
Feb 12, 2003 3.415 3.437 3.344 3.362 500,488 -0.06(-1.69%)
Feb 11, 2003 3.380 3.430 3.353 3.420 505,069 +0.05(+1.42%)
Feb 10, 2003 3.386 3.386 3.333 3.372 430,536 -0.00(-0.14%)
Feb 07, 2003 3.377 3.402 3.350 3.377 415,130 +0.01(+0.43%)
Feb 06, 2003 3.451 3.452 3.354 3.362 403,888 -0.11(-3.08%)
Feb 05, 2003 3.482 3.536 3.452 3.469 561,696 -0.02(-0.48%)
Feb 04, 2003 3.449 3.532 3.446 3.486 727,415 +0.04(+1.15%)
Feb 03, 2003 3.450 3.472 3.407 3.446 292,298 +0.02(+0.60%)
Jan 31, 2003 3.332 3.426 3.326 3.426 467,594 +0.09(+2.81%)
Jan 30, 2003 3.422 3.440 3.311 3.332 323,943 -0.09(-2.63%)
Jan 29, 2003 3.281 3.422 3.261 3.422 664,542 +0.11(+3.26%)
Jan 28, 2003 3.362 3.386 3.305 3.314 657,464 -0.04(-1.11%)
Jan 27, 2003 3.542 3.548 3.336 3.352 627,484 -0.19(-5.42%)
Jan 24, 2003 3.422 3.554 3.422 3.544 525,888 +0.14(+4.02%)
Jan 23, 2003 3.404 3.416 3.386 3.407 1,111,734 +0.02(+0.46%)
Jan 22, 2003 3.442 3.455 3.380 3.391 566,276 -0.05(-1.43%)
Jan 21, 2003 3.548 3.548 3.440 3.440 318,947 -0.13(-3.54%)
Jan 17, 2003 3.605 3.629 3.560 3.566 385,984 -0.05(-1.30%)
Jan 16, 2003 3.683 3.683 3.596 3.613 418,878 -0.06(-1.57%)
Jan 15, 2003 3.687 3.717 3.610 3.671 564,611 -0.08(-2.08%)
Jan 14, 2003 3.765 3.797 3.731 3.749 389,731 -0.02(-0.41%)
Jan 13, 2003 3.783 3.825 3.751 3.765 485,915 +0.00(+0.00%)
Jan 10, 2003 3.705 3.807 3.691 3.765 694,521 +0.06(+1.62%)
Jan 09, 2003 3.723 3.731 3.682 3.705 522,140 -0.02(-0.48%)
Jan 08, 2003 3.801 3.802 3.693 3.723 335,185 -0.08(-2.12%)
Jan 07, 2003 3.813 3.834 3.766 3.803 499,239 -0.01(-0.31%)
Jan 06, 2003 3.813 3.843 3.787 3.815 876,063 +0.02(+0.41%)
Jan 03, 2003 3.783 3.813 3.783 3.799 446,359 -0.01(-0.35%)
Jan 02, 2003 3.861 3.861 3.796 3.813 1,086,751 -0.03(-0.81%)
Dec 31, 2002 3.789 3.849 3.777 3.844 680,365 +0.06(+1.46%)
Dec 30, 2002 3.775 3.808 3.707 3.789 656,214 +0.02(+0.64%)
Dec 27, 2002 3.837 3.837 3.735 3.765 313,534 -0.08(-2.00%)
Dec 26, 2002 3.843 3.871 3.769 3.841 326,441 +0.01(+0.22%)
Dec 24, 2002 3.804 3.833 3.773 3.833 273,561 +0.01(+0.38%)
Dec 23, 2002 3.780 3.825 3.721 3.819 734,910 +0.04(+0.95%)
Dec 20, 2002 3.769 3.843 3.750 3.783 1,603,479 +0.01(+0.32%)
Dec 19, 2002 3.584 3.771 3.570 3.771 1,580,162 +0.18(+5.02%)
Dec 18, 2002 3.628 3.628 3.542 3.590 961,421 -0.04(-1.03%)
Dec 17, 2002 3.669 3.697 3.612 3.628 371,827 -0.04(-1.11%)
Dec 16, 2002 3.602 3.669 3.572 3.669 545,041 +0.06(+1.66%)
Dec 13, 2002 3.637 3.639 3.560 3.608 552,536 -0.03(-0.83%)
Dec 12, 2002 3.602 3.679 3.554 3.639 850,664 -0.01(-0.23%)
Dec 11, 2002 3.639 3.708 3.574 3.647 286,053 +0.02(+0.50%)
Dec 10, 2002 3.631 3.639 3.548 3.629 770,303 +0.00(+0.00%)
Dec 09, 2002 3.660 3.673 3.590 3.629 442,195 -0.03(-0.92%)
Dec 06, 2002 3.608 3.672 3.572 3.663 495,908 +0.04(+1.16%)
Dec 05, 2002 3.626 3.669 3.598 3.620 369,329 +0.01(+0.33%)
Dec 04, 2002 3.497 3.620 3.486 3.608 1,393,207 +0.11(+3.02%)
Dec 03, 2002 3.503 3.541 3.488 3.503 486,748 -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.