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

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
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 (%)
Aug 30, 2002 3.299 3.353 3.293 3.336 307,340 +0.05(+1.38%)
Aug 29, 2002 3.125 3.317 3.125 3.290 501,516 +0.17(+5.29%)
Aug 28, 2002 3.278 3.278 3.112 3.125 351,186 -0.16(-4.92%)
Aug 27, 2002 3.329 3.446 3.287 3.287 469,780 -0.01(-0.36%)
Aug 26, 2002 3.248 3.314 3.221 3.299 246,373 +0.05(+1.62%)
Aug 23, 2002 3.317 3.325 3.239 3.246 352,857 -0.08(-2.48%)
Aug 22, 2002 3.341 3.341 3.209 3.329 352,439 +0.01(+0.36%)
Aug 21, 2002 3.293 3.377 3.293 3.317 589,208 +0.05(+1.47%)
Aug 20, 2002 3.377 3.377 3.263 3.269 8,268,132 +0.12(+3.96%)
Aug 16, 2002 3.080 3.163 3.065 3.144 609,252 +0.06(+2.10%)
Aug 15, 2002 3.009 3.132 3.009 3.080 285,208 +0.08(+2.55%)
Aug 14, 2002 3.053 3.095 2.997 3.003 424,681 -0.05(-1.61%)
Aug 13, 2002 3.093 3.125 3.050 3.052 41,758 -0.04(-1.32%)
Aug 12, 2002 2.967 3.131 2.967 3.093 737,032 +0.13(+4.45%)
Aug 07, 2002 2.895 3.029 2.884 2.961 869,824 +0.07(+2.40%)
Aug 06, 2002 2.779 2.904 2.779 2.892 596,725 +0.12(+4.32%)
Aug 05, 2002 2.844 2.904 2.748 2.772 260,989 -0.06(-2.11%)
Aug 02, 2002 2.898 2.934 2.784 2.832 351,604 -0.07(-2.27%)
Aug 01, 2002 3.114 3.114 2.889 2.898 427,604 -0.22(-6.92%)
Jul 31, 2002 3.179 3.179 3.041 3.113 769,604 -0.07(-2.07%)
Jul 30, 2002 3.057 3.226 3.041 3.179 828,901 +0.12(+4.00%)
Jul 29, 2002 2.946 3.113 2.946 3.057 371,230 +0.14(+4.80%)
Jul 26, 2002 2.940 3.011 2.844 2.917 632,219 -0.02(-0.77%)
Jul 25, 2002 2.805 2.944 2.805 2.940 2,482,945 +0.13(+4.69%)
Jul 24, 2002 2.712 2.813 2.659 2.808 773,362 +0.08(+3.03%)
Jul 23, 2002 2.700 2.754 2.700 2.725 1,388,461 +0.03(+1.29%)
Jul 22, 2002 2.700 2.736 2.634 2.690 1,517,076 +0.00(+0.00%)
Jul 19, 2002 2.934 2.958 2.634 2.690 1,178,000 -0.78(-22.44%)
Jul 17, 2002 3.436 3.568 3.424 3.469 978,395 +0.02(+0.59%)
Jul 12, 2002 3.484 3.597 3.448 3.448 559,142 -0.02(-0.69%)
Jul 11, 2002 3.616 3.706 3.472 3.472 826,395 -0.14(-3.81%)
Jul 10, 2002 3.676 3.730 3.548 3.610 543,692 -0.06(-1.73%)
Jul 09, 2002 3.730 3.730 3.674 3.674 997,604 -0.06(-1.51%)
Jul 08, 2002 3.750 3.750 3.730 3.730 425,098 -0.03(-0.80%)
Jul 05, 2002 3.640 3.793 3.640 3.760 120,681 +0.12(+3.29%)
Jul 04, 2002 3.694 3.700 3.585 3.640 326,549 +0.00(+0.00%)
Jul 03, 2002 3.694 3.700 3.585 3.640 326,549 -0.06(-1.71%)
Jul 02, 2002 3.695 3.730 3.604 3.703 757,912 +0.01(+0.26%)
Jul 01, 2002 3.592 3.868 3.592 3.694 1,040,615 +0.13(+3.70%)
Jun 28, 2002 3.604 3.820 3.520 3.562 3,193,252 -0.04(-1.10%)
Jun 27, 2002 3.640 3.748 3.424 3.602 1,733,384 -0.00(-0.07%)
Jun 26, 2002 3.502 3.741 3.444 3.604 1,517,912 +0.10(+2.91%)
Jun 25, 2002 3.784 3.820 3.502 3.502 1,060,659 -0.40(-10.14%)
Jun 21, 2002 4.017 4.017 3.933 3.897 765,846 -0.10(-2.55%)
Jun 20, 2002 4.197 4.227 3.999 3.999 362,879 -0.20(-4.71%)
Jun 19, 2002 4.179 4.260 4.173 4.197 506,109 +0.01(+0.14%)
Jun 18, 2002 4.162 4.275 4.139 4.191 414,241 +0.03(+0.69%)
Jun 17, 2002 4.101 4.208 4.101 4.162 50,360,440 +0.08(+1.94%)
Jun 14, 2002 3.987 4.107 3.958 4.083 487,318 +0.01(+0.29%)
Jun 12, 2002 4.041 4.089 4.006 4.071 534,505 +0.02(+0.59%)
Jun 11, 2002 4.087 4.129 4.047 4.047 252,637 -0.02(-0.59%)
Jun 10, 2002 4.117 4.143 4.047 4.071 344,923 -0.05(-1.31%)
Jun 07, 2002 4.084 4.131 3.957 4.125 415,076 +0.04(+1.03%)
Jun 06, 2002 4.093 4.100 3.927 4.083 640,571 -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.