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: 6:30 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 (%)
May 30, 2003 3.926 4.082 3.926 4.082 1,094,352 +0.17(+4.33%)
May 29, 2003 3.845 3.932 3.839 3.913 786,618 +0.07(+1.78%)
May 28, 2003 3.836 3.866 3.835 3.845 316,479 +0.02(+0.53%)
May 27, 2003 3.722 3.877 3.713 3.824 1,022,728 +0.09(+2.41%)
May 23, 2003 3.746 3.765 3.725 3.734 126,591 -0.01(-0.16%)
May 22, 2003 3.744 3.783 3.727 3.740 495,123 +0.01(+0.23%)
May 21, 2003 3.686 3.747 3.666 3.732 420,584 +0.04(+1.07%)
May 20, 2003 3.690 3.721 3.663 3.692 429,745 +0.00(+0.03%)
May 19, 2003 3.702 3.717 3.662 3.691 466,390 -0.01(-0.29%)
May 16, 2003 3.698 3.762 3.662 3.702 694,172 -0.02(-0.61%)
May 15, 2003 3.722 3.758 3.685 3.725 378,109 +0.00(+0.03%)
May 14, 2003 3.722 3.746 3.704 3.723 240,690 +0.00(+0.10%)
May 13, 2003 3.744 3.746 3.704 3.720 334,802 -0.02(-0.64%)
May 12, 2003 3.716 3.749 3.701 3.744 864,905 +0.02(+0.58%)
May 09, 2003 3.698 3.751 3.674 3.722 325,224 +0.02(+0.49%)
May 08, 2003 3.681 3.722 3.672 3.704 662,108 +0.02(+0.62%)
May 07, 2003 3.710 3.728 3.679 3.681 605,891 -0.07(-1.83%)
May 06, 2003 3.716 3.773 3.716 3.750 518,443 +0.04(+1.07%)
May 05, 2003 3.677 3.728 3.654 3.710 599,645 +0.06(+1.58%)
May 02, 2003 3.636 3.659 3.608 3.653 999,408 +0.02(+0.46%)
May 01, 2003 3.716 3.716 3.632 3.636 901,133 -0.09(-2.35%)
Apr 30, 2003 3.702 3.788 3.677 3.723 528,853 +0.02(+0.58%)
Apr 29, 2003 3.715 3.722 3.656 3.702 669,187 -0.01(-0.36%)
Apr 28, 2003 3.602 3.723 3.602 3.715 523,856 +0.11(+3.13%)
Apr 25, 2003 3.758 3.768 3.602 3.602 1,411,665 -0.17(-4.52%)
Apr 24, 2003 3.803 3.809 3.769 3.773 491,792 -0.08(-2.03%)
Apr 23, 2003 3.799 3.876 3.769 3.851 616,302 +0.06(+1.55%)
Apr 22, 2003 3.758 3.812 3.752 3.792 726,653 +0.03(+0.89%)
Apr 21, 2003 3.810 3.810 3.728 3.758 650,448 -0.04(-1.04%)
Apr 17, 2003 3.806 3.824 3.793 3.798 381,024 -0.02(-0.53%)
Apr 16, 2003 3.926 3.926 3.787 3.818 846,582 -0.08(-2.09%)
Apr 15, 2003 3.807 3.907 3.740 3.900 1,313,806 +0.09(+2.43%)
Apr 14, 2003 3.704 3.839 3.704 3.807 744,559 +0.12(+3.39%)
Apr 11, 2003 3.680 3.710 3.644 3.683 718,325 +0.05(+1.35%)
Apr 10, 2003 3.591 3.647 3.567 3.633 948,605 +0.04(+1.10%)
Apr 09, 2003 3.638 3.674 3.572 3.594 555,088 -0.05(-1.38%)
Apr 08, 2003 3.709 3.720 3.626 3.644 461,393 -0.06(-1.75%)
Apr 07, 2003 3.756 3.769 3.697 3.709 672,518 +0.01(+0.36%)
Apr 04, 2003 3.662 3.710 3.626 3.696 427,247 +0.04(+1.12%)
Apr 03, 2003 3.733 3.734 3.612 3.655 562,583 -0.08(-2.06%)
Apr 02, 2003 3.641 3.741 3.641 3.732 672,518 +0.12(+3.36%)
Apr 01, 2003 3.650 3.662 3.531 3.611 744,143 -0.05(-1.47%)
Mar 31, 2003 3.584 3.665 3.514 3.665 523,024 +0.08(+2.11%)
Mar 28, 2003 3.596 3.624 3.554 3.589 408,508 -0.00(-0.03%)
Mar 27, 2003 3.561 3.618 3.525 3.590 389,353 +0.03(+0.81%)
Mar 26, 2003 3.638 3.638 3.537 3.561 1,050,628 -0.08(-2.31%)
Mar 25, 2003 3.612 3.675 3.589 3.645 425,998 +0.03(+0.93%)
Mar 24, 2003 3.680 3.681 3.566 3.612 544,261 -0.09(-2.37%)
Mar 21, 2003 3.498 3.751 3.475 3.699 1,190,545 +0.25(+7.35%)
Mar 20, 2003 3.392 3.470 3.350 3.446 1,055,625 +0.09(+2.68%)
Mar 19, 2003 3.320 3.390 3.278 3.356 292,743 +0.04(+1.27%)
Mar 18, 2003 3.231 3.338 3.228 3.314 1,157,232 +0.09(+2.75%)
Mar 17, 2003 3.170 3.230 3.142 3.225 901,550 +0.06(+1.74%)
Mar 14, 2003 3.154 3.176 3.140 3.170 394,766 +0.02(+0.57%)
Mar 13, 2003 3.152 3.171 3.128 3.152 660,859 +0.01(+0.38%)
Mar 12, 2003 3.170 3.193 3.122 3.140 777,456 -0.04(-1.28%)
Mar 11, 2003 3.237 3.241 3.152 3.181 236,943 -0.04(-1.38%)
Mar 10, 2003 3.337 3.339 3.206 3.225 610,888 -0.11(-3.35%)
Mar 07, 2003 3.314 3.421 3.303 3.337 638,788 +0.02(+0.69%)
Mar 06, 2003 3.370 3.372 3.308 3.314 274,837 -0.05(-1.53%)
Mar 05, 2003 3.315 3.378 3.315 3.366 284,831 +0.05(+1.59%)
Mar 04, 2003 3.386 3.392 3.302 3.313 298,989 -0.06(-1.64%)
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.