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

Global Payments Inc (NY: GPN )

93.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2002 3.274 3.422 3.274 3.382 826,893 +0.12(+3.67%)
Oct 30, 2002 3.234 3.279 3.198 3.263 664,855 +0.03(+0.93%)
Oct 29, 2002 3.344 3.344 3.185 3.233 1,224,470 -0.14(-4.12%)
Oct 28, 2002 3.454 3.468 3.371 3.371 203,382 -0.07(-2.05%)
Oct 25, 2002 3.427 3.465 3.424 3.442 324,492 +0.01(+0.28%)
Oct 24, 2002 3.430 3.490 3.376 3.433 545,833 +0.01(+0.42%)
Oct 23, 2002 3.431 3.454 3.400 3.418 695,759 -0.02(-0.63%)
Oct 22, 2002 3.532 3.532 3.415 3.440 518,269 -0.09(-2.61%)
Oct 21, 2002 3.376 3.532 3.292 3.532 469,408 +0.15(+4.46%)
Oct 18, 2002 3.488 3.508 3.359 3.381 550,426 -0.11(-3.25%)
Oct 17, 2002 3.358 3.537 3.358 3.495 1,360,615 +0.26(+8.07%)
Oct 16, 2002 3.382 3.382 3.170 3.234 1,096,260 -0.22(-6.44%)
Oct 15, 2002 3.334 3.502 3.334 3.456 815,617 +0.19(+5.79%)
Oct 14, 2002 3.199 3.292 3.180 3.267 415,534 +0.07(+2.17%)
Oct 11, 2002 3.098 3.271 3.098 3.198 706,200 +0.10(+3.25%)
Oct 10, 2002 2.933 3.125 2.933 3.097 801,000 +0.15(+5.25%)
Oct 09, 2002 2.980 2.990 2.920 2.943 485,695 -0.04(-1.21%)
Oct 08, 2002 2.981 3.029 2.938 2.979 825,640 -0.01(-0.40%)
Oct 07, 2002 2.981 3.029 2.969 2.991 650,656 +0.00(+0.12%)
Oct 04, 2002 3.000 3.029 2.945 2.987 1,293,378 -0.04(-1.23%)
Oct 03, 2002 3.209 3.218 2.885 3.024 1,944,034 -0.17(-5.43%)
Oct 02, 2002 3.233 3.235 3.173 3.198 1,049,486 -0.06(-1.87%)
Oct 01, 2002 3.077 3.268 3.077 3.259 1,820,835 +0.19(+6.33%)
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%)
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.