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 (%)
Aug 30, 2002 3.298 3.352 3.292 3.336 307,370 +0.05(+1.38%)
Aug 29, 2002 3.125 3.316 3.125 3.290 501,565 +0.17(+5.29%)
Aug 28, 2002 3.278 3.278 3.112 3.125 351,220 -0.16(-4.92%)
Aug 27, 2002 3.328 3.446 3.286 3.286 469,825 -0.01(-0.36%)
Aug 26, 2002 3.248 3.314 3.221 3.298 246,397 +0.05(+1.62%)
Aug 23, 2002 3.316 3.325 3.239 3.246 352,891 -0.08(-2.48%)
Aug 22, 2002 3.340 3.340 3.209 3.328 352,473 +0.01(+0.36%)
Aug 21, 2002 3.292 3.376 3.292 3.316 589,265 +0.05(+1.47%)
Aug 20, 2002 3.376 3.376 3.263 3.268 8,268,932 +0.12(+3.96%)
Aug 16, 2002 3.079 3.163 3.065 3.144 609,311 +0.06(+2.10%)
Aug 15, 2002 3.009 3.132 3.009 3.079 285,236 +0.08(+2.55%)
Aug 14, 2002 3.053 3.095 2.997 3.003 424,722 -0.05(-1.61%)
Aug 13, 2002 3.092 3.125 3.049 3.052 41,762 -0.04(-1.32%)
Aug 12, 2002 2.967 3.131 2.967 3.092 737,104 +0.13(+4.45%)
Aug 07, 2002 2.895 3.029 2.884 2.961 869,908 +0.07(+2.40%)
Aug 06, 2002 2.779 2.903 2.779 2.891 596,783 +0.12(+4.32%)
Aug 05, 2002 2.843 2.903 2.748 2.772 261,014 -0.06(-2.11%)
Aug 02, 2002 2.897 2.933 2.784 2.832 351,638 -0.07(-2.27%)
Aug 01, 2002 3.114 3.114 2.889 2.897 427,645 -0.22(-6.92%)
Jul 31, 2002 3.179 3.179 3.041 3.113 769,678 -0.07(-2.07%)
Jul 30, 2002 3.057 3.225 3.041 3.179 828,981 +0.12(+4.00%)
Jul 29, 2002 2.945 3.113 2.945 3.057 371,266 +0.14(+4.80%)
Jul 26, 2002 2.939 3.011 2.843 2.917 632,281 -0.02(-0.77%)
Jul 25, 2002 2.805 2.944 2.805 2.939 2,483,185 +0.13(+4.69%)
Jul 24, 2002 2.712 2.812 2.659 2.808 773,437 +0.08(+3.03%)
Jul 23, 2002 2.700 2.754 2.700 2.725 1,388,596 +0.03(+1.29%)
Jul 22, 2002 2.700 2.736 2.634 2.690 1,517,223 +0.00(+0.00%)
Jul 19, 2002 2.933 2.957 2.634 2.690 1,178,114 -0.78(-22.44%)
Jul 17, 2002 3.436 3.568 3.424 3.468 978,490 +0.02(+0.59%)
Jul 12, 2002 3.484 3.597 3.448 3.448 559,197 -0.02(-0.69%)
Jul 11, 2002 3.616 3.705 3.472 3.472 826,475 -0.14(-3.81%)
Jul 10, 2002 3.676 3.729 3.547 3.610 543,744 -0.06(-1.73%)
Jul 09, 2002 3.729 3.729 3.673 3.673 997,701 -0.06(-1.51%)
Jul 08, 2002 3.750 3.750 3.729 3.729 425,140 -0.03(-0.80%)
Jul 05, 2002 3.640 3.793 3.640 3.759 120,693 +0.12(+3.29%)
Jul 04, 2002 3.694 3.700 3.585 3.640 326,581 +0.00(+0.00%)
Jul 03, 2002 3.694 3.700 3.585 3.640 326,581 -0.06(-1.71%)
Jul 02, 2002 3.695 3.729 3.604 3.703 757,985 +0.01(+0.26%)
Jul 01, 2002 3.592 3.867 3.592 3.694 1,040,716 +0.13(+3.70%)
Jun 28, 2002 3.604 3.819 3.520 3.562 3,193,562 -0.04(-1.10%)
Jun 27, 2002 3.640 3.747 3.424 3.601 1,733,552 -0.00(-0.07%)
Jun 26, 2002 3.502 3.740 3.443 3.604 1,518,059 +0.10(+2.91%)
Jun 25, 2002 3.783 3.819 3.502 3.502 1,060,762 -0.40(-10.14%)
Jun 21, 2002 4.017 4.017 3.933 3.897 765,920 -0.10(-2.54%)
Jun 20, 2002 4.196 4.226 3.999 3.999 362,914 -0.20(-4.71%)
Jun 19, 2002 4.178 4.260 4.172 4.196 506,158 +0.01(+0.14%)
Jun 18, 2002 4.162 4.274 4.139 4.190 414,281 +0.03(+0.69%)
Jun 17, 2002 4.101 4.207 4.101 4.162 50,365,316 +0.08(+1.94%)
Jun 14, 2002 3.987 4.107 3.958 4.083 487,365 +0.01(+0.29%)
Jun 12, 2002 4.041 4.089 4.006 4.071 534,557 +0.02(+0.59%)
Jun 11, 2002 4.086 4.128 4.047 4.047 252,661 -0.02(-0.59%)
Jun 10, 2002 4.116 4.142 4.047 4.071 344,956 -0.05(-1.31%)
Jun 07, 2002 4.084 4.131 3.957 4.125 415,117 +0.04(+1.03%)
Jun 06, 2002 4.092 4.099 3.927 4.083 640,633 -0.01(-0.23%)
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.