Skip to main content

Global Payments Inc (NY: GPN )

92.21 -1.68 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.252 4.287 4.236 4.251 1,085,714 +0.00(+0.00%)
Jun 27, 2003 4.191 4.272 4.188 4.251 729,516 +0.07(+1.72%)
Jun 26, 2003 4.168 4.198 4.117 4.179 680,241 +0.01(+0.29%)
Jun 25, 2003 3.981 4.227 3.937 4.167 2,359,758 +0.34(+8.92%)
Jun 24, 2003 3.827 3.841 3.802 3.826 727,428 -0.00(-0.09%)
Jun 23, 2003 3.951 3.951 3.780 3.829 1,091,142 -0.13(-3.24%)
Jun 20, 2003 3.957 3.967 3.915 3.957 339,494 +0.02(+0.61%)
Jun 19, 2003 4.053 4.053 3.926 3.933 372,901 -0.12(-2.87%)
Jun 18, 2003 4.059 4.071 4.020 4.050 263,076 -0.01(-0.21%)
Jun 17, 2003 4.076 4.095 4.005 4.058 367,472 -0.01(-0.29%)
Jun 16, 2003 4.027 4.070 3.999 4.070 390,021 +0.03(+0.77%)
Jun 13, 2003 4.089 4.089 4.005 4.039 349,516 -0.07(-1.69%)
Jun 12, 2003 4.042 4.114 4.035 4.108 267,670 +0.06(+1.51%)
Jun 11, 2003 4.011 4.078 3.999 4.047 182,901 +0.03(+0.78%)
Jun 10, 2003 3.996 4.017 3.963 4.016 338,241 +0.01(+0.24%)
Jun 09, 2003 4.119 4.125 3.969 4.006 377,494 -0.13(-3.10%)
Jun 06, 2003 4.144 4.209 4.131 4.135 757,494 -0.01(-0.26%)
Jun 05, 2003 4.075 4.148 4.069 4.145 483,142 +0.07(+1.76%)
Jun 04, 2003 4.053 4.081 4.047 4.073 265,582 +0.03(+0.65%)
Jun 03, 2003 4.095 4.095 4.023 4.047 502,769 -0.06(-1.46%)
Jun 02, 2003 4.083 4.130 4.065 4.107 622,197 +0.04(+0.88%)
May 30, 2003 3.915 4.071 3.915 4.071 1,097,406 +0.17(+4.33%)
May 29, 2003 3.834 3.921 3.828 3.902 788,813 +0.07(+1.78%)
May 28, 2003 3.826 3.856 3.824 3.834 317,362 +0.02(+0.53%)
May 27, 2003 3.712 3.866 3.702 3.814 1,025,582 +0.09(+2.41%)
May 23, 2003 3.736 3.755 3.714 3.724 126,945 -0.01(-0.16%)
May 22, 2003 3.733 3.773 3.717 3.730 496,505 +0.01(+0.23%)
May 21, 2003 3.676 3.737 3.656 3.721 421,758 +0.04(+1.07%)
May 20, 2003 3.680 3.711 3.653 3.682 430,945 +0.00(+0.03%)
May 19, 2003 3.691 3.707 3.652 3.681 467,692 -0.01(-0.29%)
May 16, 2003 3.688 3.751 3.652 3.691 696,109 -0.02(-0.61%)
May 15, 2003 3.712 3.748 3.675 3.714 379,164 +0.00(+0.03%)
May 14, 2003 3.712 3.736 3.694 3.713 241,362 +0.00(+0.10%)
May 13, 2003 3.733 3.736 3.694 3.709 335,736 -0.02(-0.64%)
May 12, 2003 3.706 3.738 3.690 3.733 867,318 +0.02(+0.58%)
May 09, 2003 3.688 3.741 3.664 3.712 326,131 +0.02(+0.49%)
May 08, 2003 3.671 3.712 3.662 3.694 663,956 +0.02(+0.62%)
May 07, 2003 3.700 3.718 3.669 3.671 607,582 -0.07(-1.83%)
May 06, 2003 3.706 3.762 3.706 3.739 519,890 +0.04(+1.07%)
May 05, 2003 3.666 3.718 3.644 3.700 601,318 +0.06(+1.58%)
May 02, 2003 3.626 3.648 3.598 3.642 1,002,197 +0.02(+0.46%)
May 01, 2003 3.706 3.706 3.622 3.626 903,648 -0.09(-2.35%)
Apr 30, 2003 3.691 3.778 3.666 3.713 530,329 +0.02(+0.58%)
Apr 29, 2003 3.705 3.712 3.646 3.691 671,054 -0.01(-0.36%)
Apr 28, 2003 3.592 3.713 3.592 3.705 525,318 +0.11(+3.13%)
Apr 25, 2003 3.748 3.757 3.592 3.592 1,415,604 -0.17(-4.52%)
Apr 24, 2003 3.792 3.798 3.759 3.762 493,164 -0.08(-2.03%)
Apr 23, 2003 3.788 3.865 3.759 3.840 618,022 +0.06(+1.55%)
Apr 22, 2003 3.748 3.802 3.742 3.781 728,681 +0.03(+0.89%)
Apr 21, 2003 3.799 3.799 3.718 3.748 652,263 -0.04(-1.04%)
Apr 17, 2003 3.796 3.814 3.782 3.787 382,087 -0.02(-0.53%)
Apr 16, 2003 3.915 3.915 3.776 3.808 848,945 -0.08(-2.09%)
Apr 15, 2003 3.797 3.896 3.730 3.889 1,317,472 +0.09(+2.43%)
Apr 14, 2003 3.694 3.828 3.694 3.797 746,637 +0.12(+3.39%)
Apr 11, 2003 3.670 3.700 3.634 3.672 720,329 +0.05(+1.35%)
Apr 10, 2003 3.581 3.636 3.557 3.623 951,252 +0.04(+1.10%)
Apr 09, 2003 3.628 3.664 3.562 3.584 556,637 -0.05(-1.38%)
Apr 08, 2003 3.699 3.709 3.616 3.634 462,681 -0.06(-1.75%)
Apr 07, 2003 3.745 3.759 3.687 3.699 674,395 +0.01(+0.36%)
Apr 04, 2003 3.652 3.700 3.616 3.686 428,439 +0.04(+1.12%)
Apr 03, 2003 3.723 3.724 3.602 3.645 564,153 -0.08(-2.06%)
Apr 02, 2003 3.630 3.731 3.630 3.721 674,395 +0.12(+3.36%)
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.