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

Global Payments Inc (NY: GPN )

112.97 +1.71 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2002 4.240 4.419 4.240 4.359 471,804 +0.15(+3.66%)
May 28, 2002 4.347 4.361 4.172 4.205 228,614 -0.15(-3.53%)
May 27, 2002 4.311 4.359 4.214 4.359 329,804 +0.00(+0.00%)
May 24, 2002 4.311 4.359 4.214 4.359 324,391 +0.03(+0.69%)
May 23, 2002 4.160 4.353 4.106 4.329 208,210 +0.16(+3.74%)
May 22, 2002 4.122 4.195 4.076 4.172 549,674 +0.05(+1.31%)
May 21, 2002 4.136 4.202 4.076 4.118 510,114 -0.05(-1.10%)
May 20, 2002 4.287 4.287 4.124 4.164 438,074 -0.12(-2.83%)
May 17, 2002 4.353 4.380 4.202 4.285 346,461 -0.05(-1.25%)
May 16, 2002 4.431 4.431 4.339 4.339 271,089 -0.10(-2.19%)
May 15, 2002 4.404 4.503 4.389 4.437 418,502 +0.01(+0.14%)
May 14, 2002 4.467 4.503 4.365 4.431 476,384 +0.01(+0.14%)
May 13, 2002 4.254 4.437 4.232 4.425 283,165 +0.18(+4.24%)
May 10, 2002 4.257 4.348 4.196 4.245 296,074 -0.02(-0.56%)
May 09, 2002 4.497 4.497 4.257 4.269 539,680 -0.25(-5.45%)
May 08, 2002 4.287 4.563 4.287 4.515 44,182,204 +0.26(+6.06%)
May 07, 2002 4.281 4.347 4.232 4.257 313,148 -0.01(-0.20%)
May 06, 2002 4.355 4.425 4.265 4.265 283,582 -0.08(-1.80%)
May 03, 2002 4.572 4.578 4.317 4.343 555,088 -0.22(-4.79%)
May 02, 2002 4.527 4.587 4.488 4.561 375,611 +0.04(+0.82%)
May 01, 2002 4.607 4.630 4.425 4.524 500,953 -0.09(-1.93%)
Apr 30, 2002 4.503 4.731 4.503 4.613 1,049,795 +0.11(+2.37%)
Apr 29, 2002 4.375 4.527 4.301 4.506 385,188 +0.13(+2.99%)
Apr 26, 2002 4.407 4.488 4.355 4.375 373,945 -0.06(-1.38%)
Apr 25, 2002 4.341 4.443 4.323 4.437 352,291 +0.11(+2.50%)
Apr 24, 2002 4.323 4.369 4.321 4.329 416,420 +0.02(+0.42%)
Apr 23, 2002 4.319 4.321 4.269 4.311 292,327 -0.01(-0.19%)
Apr 22, 2002 4.305 4.347 4.232 4.319 285,247 +0.01(+0.19%)
Apr 19, 2002 4.349 4.401 4.283 4.311 203,629 -0.02(-0.55%)
Apr 18, 2002 4.249 4.371 4.124 4.335 893,221 +0.09(+2.04%)
Apr 17, 2002 4.389 4.404 4.248 4.248 327,722 -0.14(-3.20%)
Apr 16, 2002 4.413 4.507 4.371 4.389 558,419 -0.02(-0.54%)
Apr 15, 2002 4.443 4.480 4.332 4.413 644,202 -0.05(-1.16%)
Apr 12, 2002 4.251 4.521 4.165 4.464 785,368 +0.24(+5.72%)
Apr 11, 2002 4.494 4.494 4.166 4.223 931,116 -0.27(-6.04%)
Apr 10, 2002 4.479 4.503 4.425 4.494 470,555 +0.02(+0.35%)
Apr 09, 2002 4.563 4.617 4.479 4.479 451,816 -0.08(-1.76%)
Apr 08, 2002 4.462 4.635 4.389 4.559 716,243 +0.08(+1.80%)
Apr 05, 2002 4.617 4.725 4.467 4.479 550,924 -0.13(-2.92%)
Apr 04, 2002 4.473 4.767 4.455 4.613 1,071,033 +0.14(+3.17%)
Apr 03, 2002 4.509 4.533 4.471 4.471 284,415 -0.02(-0.43%)
Apr 02, 2002 4.431 4.531 4.419 4.491 346,045 +0.04(+0.94%)
Apr 01, 2002 4.389 4.533 4.343 4.449 373,529 +0.05(+1.09%)
Mar 29, 2002 4.433 4.607 4.384 4.401 453,481 +0.00(+0.00%)
Mar 28, 2002 4.433 4.607 4.384 4.401 453,065 -0.03(-0.73%)
Mar 27, 2002 4.461 4.465 4.432 4.433 494,291 -0.02(-0.51%)
Mar 26, 2002 4.389 4.509 4.389 4.456 648,366 +0.09(+1.95%)
Mar 25, 2002 4.323 4.383 4.178 4.371 560,501 +0.06(+1.45%)
Mar 22, 2002 4.449 4.569 4.287 4.308 1,051,877 -0.14(-3.05%)
Mar 21, 2002 4.293 4.467 4.289 4.444 1,432,069 +0.16(+3.81%)
Mar 20, 2002 4.263 4.365 4.150 4.281 1,218,862 +0.04(+0.93%)
Mar 19, 2002 4.202 4.263 4.130 4.241 668,354 +0.03(+0.80%)
Mar 18, 2002 3.884 4.220 3.836 4.207 1,823,504 +0.34(+8.89%)
Mar 15, 2002 3.812 3.902 3.812 3.864 430,995 -0.03(-0.77%)
Mar 14, 2002 3.908 3.914 3.859 3.894 231,529 -0.03(-0.73%)
Mar 13, 2002 4.022 4.030 3.912 3.923 219,037 -0.09(-2.13%)
Mar 12, 2002 3.996 4.064 3.965 4.008 420,168 +0.00(+0.00%)
Mar 11, 2002 4.063 4.100 3.944 4.008 747,474 -0.03(-0.63%)
Mar 08, 2002 3.764 4.046 3.764 4.033 1,239,267 +0.28(+7.45%)
Mar 07, 2002 3.734 3.855 3.734 3.753 592,566 +0.04(+1.00%)
Mar 06, 2002 3.764 3.764 3.674 3.716 425,165 -0.04(-1.12%)
Mar 05, 2002 3.830 3.872 3.758 3.758 564,249 -0.05(-1.20%)
Mar 04, 2002 3.797 3.806 3.758 3.804 630,876 +0.03(+0.83%)
Mar 01, 2002 3.683 3.776 3.683 3.773 460,977 +0.10(+2.78%)
Feb 28, 2002 3.650 3.815 3.626 3.671 1,313,806 +0.02(+0.56%)
Feb 27, 2002 3.787 3.812 3.588 3.650 393,100 -0.14(-3.61%)
Feb 26, 2002 3.800 3.810 3.763 3.787 148,245 -0.01(-0.19%)
Feb 25, 2002 3.768 3.794 3.728 3.794 453,065 +0.03(+0.77%)
Feb 22, 2002 3.734 3.765 3.692 3.765 2,498,522 +0.04(+1.16%)
Feb 21, 2002 3.892 3.894 3.710 3.722 338,133 -0.16(-4.17%)
Feb 20, 2002 3.852 3.884 3.782 3.884 546,759 +0.03(+0.78%)
Feb 19, 2002 3.956 3.961 3.842 3.854 429,329 -0.09(-2.37%)
Feb 18, 2002 3.962 3.998 3.932 3.948 768,295 +0.00(+0.00%)
Feb 15, 2002 3.962 3.998 3.932 3.948 768,295 -0.01(-0.36%)
Feb 14, 2002 4.004 4.028 3.962 3.962 252,350 -0.01(-0.36%)
Feb 13, 2002 3.992 4.016 3.958 3.977 839,503 -0.00(-0.09%)
Feb 12, 2002 3.940 4.046 3.940 3.980 391,435 +0.04(+1.07%)
Feb 11, 2002 3.971 4.012 3.932 3.938 365,200 -0.03(-0.73%)
Feb 08, 2002 3.902 3.971 3.902 3.967 328,139 +0.06(+1.63%)
Feb 07, 2002 3.950 3.968 3.902 3.904 331,887 -0.06(-1.43%)
Feb 06, 2002 4.007 4.007 3.944 3.960 313,980 -0.05(-1.32%)
Feb 05, 2002 4.034 4.100 3.962 4.013 189,054 +0.00(+0.06%)
Feb 04, 2002 4.058 4.064 3.944 4.010 408,091 -0.07(-1.62%)
Feb 01, 2002 4.275 4.293 4.076 4.076 555,921 -0.24(-5.48%)
Jan 31, 2002 4.109 4.317 4.100 4.313 626,712 +0.23(+5.68%)
Jan 30, 2002 3.954 4.166 3.944 4.081 489,710 +0.13(+3.19%)
Jan 29, 2002 3.998 3.998 3.938 3.955 859,491 -0.03(-0.78%)
Jan 28, 2002 4.028 4.028 3.944 3.986 352,291 -0.10(-2.35%)
Jan 25, 2002 4.154 4.263 4.046 4.082 322,725 -0.07(-1.73%)
Jan 24, 2002 4.152 4.178 4.094 4.154 293,159 +0.00(+0.06%)
Jan 23, 2002 4.088 4.154 4.088 4.152 346,878 +0.06(+1.56%)
Jan 22, 2002 4.148 4.190 4.064 4.088 226,116 -0.07(-1.73%)
Jan 21, 2002 4.301 4.305 4.136 4.160 350,625 +0.00(+0.00%)
Jan 18, 2002 4.301 4.305 4.136 4.160 346,461 -0.16(-3.75%)
Jan 17, 2002 4.202 4.377 4.106 4.323 523,856 +0.13(+3.00%)
Jan 16, 2002 4.148 4.243 4.136 4.196 351,458 +0.06(+1.57%)
Jan 15, 2002 4.136 4.136 4.022 4.132 208,626 -0.00(-0.12%)
Jan 14, 2002 4.064 4.136 4.050 4.136 231,529 +0.08(+1.92%)
Jan 11, 2002 4.010 4.081 4.010 4.058 283,165 +0.07(+1.81%)
Jan 10, 2002 3.959 4.016 3.902 3.986 941,526 -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.