Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.230 4.409 4.230 4.349 472,839 +0.15(+3.65%)
May 28, 2002 4.337 4.351 4.163 4.196 229,116 -0.15(-3.53%)
May 27, 2002 4.301 4.349 4.205 4.349 330,528 +0.00(+0.00%)
May 24, 2002 4.301 4.349 4.205 4.349 325,103 +0.03(+0.69%)
May 23, 2002 4.151 4.343 4.097 4.319 208,667 +0.16(+3.74%)
May 22, 2002 4.113 4.186 4.067 4.163 550,881 +0.05(+1.31%)
May 21, 2002 4.127 4.193 4.067 4.109 511,234 -0.05(-1.10%)
May 20, 2002 4.277 4.277 4.115 4.155 439,035 -0.12(-2.83%)
May 17, 2002 4.343 4.371 4.193 4.276 347,222 -0.05(-1.25%)
May 16, 2002 4.421 4.421 4.330 4.330 271,684 -0.10(-2.19%)
May 15, 2002 4.395 4.493 4.379 4.427 419,420 +0.01(+0.14%)
May 14, 2002 4.457 4.493 4.355 4.421 477,430 +0.01(+0.14%)
May 13, 2002 4.245 4.427 4.223 4.415 283,787 +0.18(+4.24%)
May 10, 2002 4.247 4.338 4.187 4.235 296,724 -0.02(-0.56%)
May 09, 2002 4.487 4.487 4.247 4.259 540,865 -0.25(-5.45%)
May 08, 2002 4.277 4.553 4.277 4.505 44,279,156 +0.26(+6.06%)
May 07, 2002 4.271 4.337 4.223 4.247 313,835 -0.01(-0.20%)
May 06, 2002 4.345 4.415 4.256 4.256 284,204 -0.08(-1.80%)
May 03, 2002 4.562 4.568 4.307 4.333 556,306 -0.22(-4.79%)
May 02, 2002 4.517 4.577 4.478 4.552 376,435 +0.04(+0.82%)
May 01, 2002 4.597 4.620 4.415 4.514 502,053 -0.09(-1.93%)
Apr 30, 2002 4.493 4.720 4.493 4.603 1,052,099 +0.11(+2.37%)
Apr 29, 2002 4.366 4.517 4.292 4.496 386,034 +0.13(+2.99%)
Apr 26, 2002 4.397 4.478 4.345 4.366 374,766 -0.06(-1.38%)
Apr 25, 2002 4.331 4.433 4.313 4.427 353,064 +0.11(+2.50%)
Apr 24, 2002 4.313 4.360 4.312 4.319 417,334 +0.02(+0.42%)
Apr 23, 2002 4.309 4.312 4.259 4.301 292,968 -0.01(-0.19%)
Apr 22, 2002 4.295 4.337 4.223 4.309 285,873 +0.01(+0.20%)
Apr 19, 2002 4.339 4.391 4.274 4.301 204,076 -0.02(-0.55%)
Apr 18, 2002 4.240 4.361 4.115 4.325 895,181 +0.09(+2.04%)
Apr 17, 2002 4.379 4.395 4.239 4.239 328,442 -0.14(-3.20%)
Apr 16, 2002 4.403 4.498 4.361 4.379 559,645 -0.02(-0.54%)
Apr 15, 2002 4.433 4.470 4.323 4.403 645,616 -0.05(-1.16%)
Apr 12, 2002 4.241 4.511 4.156 4.454 787,092 +0.24(+5.71%)
Apr 11, 2002 4.484 4.484 4.157 4.214 933,159 -0.27(-6.04%)
Apr 10, 2002 4.469 4.493 4.415 4.484 471,587 +0.02(+0.35%)
Apr 09, 2002 4.553 4.607 4.469 4.469 452,807 -0.08(-1.76%)
Apr 08, 2002 4.452 4.625 4.379 4.549 717,814 +0.08(+1.80%)
Apr 05, 2002 4.607 4.714 4.457 4.469 552,133 -0.13(-2.92%)
Apr 04, 2002 4.463 4.756 4.445 4.603 1,073,383 +0.14(+3.17%)
Apr 03, 2002 4.499 4.523 4.462 4.462 285,039 -0.02(-0.43%)
Apr 02, 2002 4.421 4.522 4.409 4.481 346,804 +0.04(+0.94%)
Apr 01, 2002 4.379 4.523 4.333 4.439 374,348 +0.05(+1.09%)
Mar 29, 2002 4.423 4.597 4.374 4.391 454,476 +0.00(+0.00%)
Mar 28, 2002 4.423 4.597 4.374 4.391 454,059 -0.03(-0.73%)
Mar 27, 2002 4.451 4.456 4.422 4.423 495,375 -0.02(-0.51%)
Mar 26, 2002 4.379 4.499 4.379 4.446 649,789 +0.09(+1.95%)
Mar 25, 2002 4.313 4.373 4.169 4.361 561,731 +0.06(+1.45%)
Mar 22, 2002 4.439 4.559 4.277 4.299 1,054,186 -0.14(-3.05%)
Mar 21, 2002 4.283 4.457 4.280 4.434 1,435,212 +0.16(+3.81%)
Mar 20, 2002 4.253 4.355 4.141 4.271 1,221,537 +0.04(+0.93%)
Mar 19, 2002 4.193 4.253 4.121 4.232 669,821 +0.03(+0.80%)
Mar 18, 2002 3.876 4.211 3.828 4.198 1,827,506 +0.34(+8.89%)
Mar 15, 2002 3.804 3.894 3.804 3.855 431,940 -0.03(-0.77%)
Mar 14, 2002 3.900 3.906 3.851 3.885 232,037 -0.03(-0.73%)
Mar 13, 2002 4.014 4.021 3.903 3.914 219,517 -0.09(-2.13%)
Mar 12, 2002 3.987 4.056 3.956 3.999 421,090 +0.00(+0.00%)
Mar 11, 2002 4.054 4.091 3.936 3.999 749,114 -0.03(-0.63%)
Mar 08, 2002 3.756 4.038 3.756 4.024 1,241,986 +0.28(+7.45%)
Mar 07, 2002 3.726 3.847 3.726 3.745 593,866 +0.04(+1.00%)
Mar 06, 2002 3.756 3.756 3.666 3.708 426,098 -0.04(-1.12%)
Mar 05, 2002 3.822 3.864 3.750 3.750 565,487 -0.05(-1.20%)
Mar 04, 2002 3.788 3.798 3.750 3.796 632,261 +0.03(+0.83%)
Mar 01, 2002 3.675 3.768 3.675 3.764 461,988 +0.10(+2.78%)
Feb 28, 2002 3.642 3.806 3.618 3.663 1,316,689 +0.02(+0.56%)
Feb 27, 2002 3.779 3.804 3.580 3.642 393,963 -0.14(-3.61%)
Feb 26, 2002 3.792 3.802 3.755 3.779 148,570 -0.01(-0.19%)
Feb 25, 2002 3.760 3.786 3.720 3.786 454,059 +0.03(+0.77%)
Feb 22, 2002 3.726 3.757 3.684 3.757 2,504,005 +0.04(+1.16%)
Feb 21, 2002 3.883 3.885 3.702 3.714 338,875 -0.16(-4.17%)
Feb 20, 2002 3.843 3.876 3.774 3.876 547,959 +0.03(+0.78%)
Feb 19, 2002 3.948 3.952 3.834 3.846 430,271 -0.09(-2.37%)
Feb 18, 2002 3.954 3.990 3.924 3.939 769,981 +0.00(+0.00%)
Feb 15, 2002 3.954 3.990 3.924 3.939 769,981 -0.01(-0.36%)
Feb 14, 2002 3.996 4.020 3.954 3.954 252,904 -0.01(-0.36%)
Feb 13, 2002 3.984 4.008 3.949 3.968 841,345 -0.00(-0.09%)
Feb 12, 2002 3.931 4.038 3.931 3.972 392,294 +0.04(+1.07%)
Feb 11, 2002 3.962 4.003 3.924 3.930 366,002 -0.03(-0.73%)
Feb 08, 2002 3.894 3.962 3.894 3.958 328,859 +0.06(+1.63%)
Feb 07, 2002 3.942 3.960 3.894 3.895 332,615 -0.06(-1.43%)
Feb 06, 2002 3.998 3.998 3.936 3.951 314,669 -0.05(-1.32%)
Feb 05, 2002 4.026 4.091 3.954 4.004 189,469 +0.00(+0.06%)
Feb 04, 2002 4.050 4.056 3.936 4.002 408,987 -0.07(-1.62%)
Feb 01, 2002 4.265 4.283 4.067 4.067 557,141 -0.24(-5.48%)
Jan 31, 2002 4.100 4.307 4.091 4.304 628,087 +0.23(+5.68%)
Jan 30, 2002 3.945 4.157 3.936 4.072 490,785 +0.13(+3.19%)
Jan 29, 2002 3.990 3.990 3.930 3.946 861,377 -0.03(-0.78%)
Jan 28, 2002 4.020 4.020 3.936 3.978 353,064 -0.10(-2.35%)
Jan 25, 2002 4.145 4.253 4.038 4.073 323,434 -0.07(-1.73%)
Jan 24, 2002 4.143 4.169 4.085 4.145 293,803 +0.00(+0.06%)
Jan 23, 2002 4.079 4.145 4.079 4.143 347,639 +0.06(+1.56%)
Jan 22, 2002 4.139 4.181 4.056 4.079 226,612 -0.07(-1.73%)
Jan 21, 2002 4.292 4.295 4.127 4.151 351,395 +0.00(+0.00%)
Jan 18, 2002 4.292 4.295 4.127 4.151 347,222 -0.16(-3.75%)
Jan 17, 2002 4.193 4.367 4.097 4.313 525,006 +0.13(+3.00%)
Jan 16, 2002 4.139 4.234 4.127 4.187 352,230 +0.06(+1.57%)
Jan 15, 2002 4.127 4.127 4.014 4.123 209,084 -0.00(-0.12%)
Jan 14, 2002 4.056 4.127 4.041 4.127 232,037 +0.08(+1.92%)
Jan 11, 2002 4.002 4.072 4.002 4.050 283,787 +0.07(+1.81%)
Jan 10, 2002 3.950 4.008 3.894 3.978 943,592 -0.14(-3.49%)
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.