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

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.053 3.067 2.987 3.065 699,518 +0.01(+0.20%)
Sep 27, 2002 3.071 3.131 3.029 3.059 824,805 -0.00(-0.12%)
Sep 26, 2002 3.041 3.077 3.030 3.063 595,530 +0.02(+0.79%)
Sep 25, 2002 3.065 3.089 3.029 3.039 456,461 -0.00(-0.12%)
Sep 24, 2002 3.089 3.110 3.036 3.042 692,001 -0.05(-1.70%)
Sep 23, 2002 3.072 3.110 3.066 3.095 844,433 +0.02(+0.74%)
Sep 20, 2002 3.095 3.145 3.043 3.072 1,234,910 -0.00(-0.04%)
Sep 19, 2002 3.113 3.149 2.988 3.073 3,882,639 +0.31(+11.13%)
Sep 18, 2002 2.843 2.843 2.706 2.766 599,706 -0.09(-3.27%)
Sep 17, 2002 2.802 2.907 2.772 2.859 1,837,540 +0.07(+2.67%)
Sep 16, 2002 2.802 2.837 2.747 2.785 1,212,359 -0.02(-0.60%)
Sep 13, 2002 2.832 2.849 2.778 2.802 1,395,278 -0.04(-1.27%)
Sep 12, 2002 2.837 2.888 2.754 2.837 667,361 -0.00(-0.17%)
Sep 11, 2002 2.730 2.873 2.664 2.842 918,770 +0.13(+4.67%)
Sep 10, 2002 2.664 2.748 2.514 2.715 3,274,163 -0.04(-1.61%)
Sep 09, 2002 3.046 3.046 2.760 2.760 1,310,918 -0.29(-9.39%)
Sep 06, 2002 3.076 3.113 3.046 3.046 366,255 -0.01(-0.20%)
Sep 05, 2002 3.077 3.107 3.024 3.052 622,675 -0.20(-6.29%)
Sep 04, 2002 3.221 3.306 3.221 3.257 454,373 +0.04(+1.12%)
Sep 03, 2002 3.326 3.327 3.149 3.221 2,631,024 -0.11(-3.45%)
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%)
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.