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

Global Payments Inc (NY: GPN )

110.98 +0.29 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2002 3.062 3.077 2.996 3.074 697,436 +0.01(+0.20%)
Sep 27, 2002 3.080 3.140 3.038 3.068 822,350 -0.00(-0.12%)
Sep 26, 2002 3.050 3.086 3.039 3.072 593,757 +0.02(+0.79%)
Sep 25, 2002 3.074 3.098 3.038 3.048 455,103 -0.00(-0.12%)
Sep 24, 2002 3.098 3.120 3.045 3.051 689,941 -0.05(-1.70%)
Sep 23, 2002 3.081 3.120 3.075 3.104 841,920 +0.02(+0.74%)
Sep 20, 2002 3.104 3.155 3.053 3.081 1,231,235 -0.00(-0.04%)
Sep 19, 2002 3.122 3.158 2.997 3.083 3,871,085 +0.31(+11.13%)
Sep 18, 2002 2.852 2.852 2.714 2.774 597,921 -0.09(-3.27%)
Sep 17, 2002 2.810 2.916 2.780 2.868 1,832,072 +0.07(+2.67%)
Sep 16, 2002 2.810 2.846 2.755 2.793 1,208,751 -0.02(-0.60%)
Sep 13, 2002 2.840 2.858 2.786 2.810 1,391,125 -0.04(-1.27%)
Sep 12, 2002 2.846 2.896 2.762 2.846 665,375 -0.00(-0.17%)
Sep 11, 2002 2.738 2.882 2.672 2.851 916,036 +0.13(+4.67%)
Sep 10, 2002 2.672 2.756 2.522 2.723 3,264,419 -0.04(-1.61%)
Sep 09, 2002 3.055 3.055 2.768 2.768 1,307,017 -0.29(-9.39%)
Sep 06, 2002 3.085 3.122 3.055 3.055 365,165 -0.01(-0.20%)
Sep 05, 2002 3.086 3.116 3.033 3.061 620,822 -0.21(-6.29%)
Sep 04, 2002 3.230 3.315 3.230 3.266 453,021 +0.04(+1.12%)
Sep 03, 2002 3.336 3.337 3.158 3.230 2,623,194 -0.12(-3.45%)
Aug 30, 2002 3.308 3.362 3.302 3.345 306,455 +0.05(+1.38%)
Aug 29, 2002 3.134 3.326 3.134 3.300 500,072 +0.17(+5.29%)
Aug 28, 2002 3.288 3.288 3.121 3.134 350,175 -0.16(-4.92%)
Aug 27, 2002 3.338 3.456 3.296 3.296 468,427 -0.01(-0.36%)
Aug 26, 2002 3.258 3.324 3.230 3.308 245,664 +0.05(+1.62%)
Aug 23, 2002 3.326 3.335 3.248 3.255 351,841 -0.08(-2.48%)
Aug 22, 2002 3.350 3.350 3.218 3.338 351,424 +0.01(+0.36%)
Aug 21, 2002 3.302 3.386 3.302 3.326 587,512 +0.05(+1.47%)
Aug 20, 2002 3.386 3.386 3.272 3.278 8,244,325 +0.12(+3.96%)
Aug 16, 2002 3.089 3.173 3.074 3.153 607,498 +0.06(+2.10%)
Aug 15, 2002 3.018 3.141 3.018 3.089 284,387 +0.08(+2.55%)
Aug 14, 2002 3.062 3.104 3.006 3.012 423,458 -0.05(-1.61%)
Aug 13, 2002 3.102 3.134 3.058 3.061 41,638 -0.04(-1.32%)
Aug 12, 2002 2.976 3.140 2.976 3.102 734,910 +0.13(+4.45%)
Aug 07, 2002 2.904 3.038 2.893 2.970 867,319 +0.07(+2.40%)
Aug 06, 2002 2.787 2.912 2.787 2.900 595,007 +0.12(+4.32%)
Aug 05, 2002 2.852 2.912 2.756 2.780 260,237 -0.06(-2.11%)
Aug 02, 2002 2.906 2.942 2.792 2.840 350,592 -0.07(-2.27%)
Aug 01, 2002 3.123 3.123 2.898 2.906 426,373 -0.22(-6.92%)
Jul 31, 2002 3.188 3.188 3.050 3.122 767,388 -0.07(-2.07%)
Jul 30, 2002 3.066 3.235 3.050 3.188 826,514 +0.12(+4.00%)
Jul 29, 2002 2.954 3.122 2.954 3.066 370,161 +0.14(+4.80%)
Jul 26, 2002 2.948 3.020 2.852 2.925 630,399 -0.02(-0.77%)
Jul 25, 2002 2.814 2.953 2.814 2.948 2,475,795 +0.13(+4.69%)
Jul 24, 2002 2.720 2.821 2.667 2.816 771,135 +0.08(+3.03%)
Jul 23, 2002 2.708 2.762 2.708 2.733 1,384,463 +0.03(+1.29%)
Jul 22, 2002 2.708 2.744 2.642 2.698 1,512,708 +0.00(+0.00%)
Jul 19, 2002 2.942 2.966 2.642 2.698 1,174,608 -0.78(-22.44%)
Jul 17, 2002 3.446 3.578 3.434 3.479 975,578 +0.02(+0.59%)
Jul 12, 2002 3.494 3.607 3.458 3.458 557,532 -0.02(-0.69%)
Jul 11, 2002 3.626 3.717 3.482 3.482 824,016 -0.14(-3.81%)
Jul 10, 2002 3.687 3.741 3.558 3.620 542,126 -0.06(-1.73%)
Jul 09, 2002 3.741 3.741 3.684 3.684 994,731 -0.06(-1.51%)
Jul 08, 2002 3.761 3.761 3.741 3.741 423,874 -0.03(-0.80%)
Jul 05, 2002 3.651 3.804 3.651 3.771 120,333 +0.12(+3.29%)
Jul 04, 2002 3.705 3.711 3.595 3.651 325,609 +0.00(+0.00%)
Jul 03, 2002 3.705 3.711 3.595 3.651 325,609 -0.06(-1.71%)
Jul 02, 2002 3.706 3.741 3.614 3.714 755,729 +0.01(+0.26%)
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.