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 (%)
Nov 29, 2002 3.526 3.551 3.452 3.452 100,219 -0.06(-1.60%)
Nov 27, 2002 3.501 3.600 3.502 3.508 631,384 -0.01(-0.41%)
Nov 26, 2002 3.501 3.542 3.460 3.523 406,307 +0.02(+0.62%)
Nov 25, 2002 3.562 3.562 3.478 3.501 505,274 -0.06(-1.55%)
Nov 22, 2002 3.531 3.591 3.531 3.556 316,945 +0.02(+0.64%)
Nov 21, 2002 3.477 3.586 3.472 3.533 709,054 +0.05(+1.44%)
Nov 20, 2002 3.377 3.504 3.377 3.483 790,901 +0.11(+3.16%)
Nov 19, 2002 3.335 3.396 3.302 3.377 548,703 +0.02(+0.71%)
Nov 18, 2002 3.389 3.418 3.311 3.353 427,186 -0.03(-0.96%)
Nov 15, 2002 3.350 3.451 3.350 3.385 468,527 +0.03(+1.04%)
Nov 14, 2002 3.353 3.429 3.347 3.350 582,945 +0.00(+0.11%)
Nov 13, 2002 3.161 3.371 3.161 3.347 1,213,076 +0.10(+3.10%)
Nov 12, 2002 3.301 3.353 3.233 3.246 696,527 -0.05(-1.60%)
Nov 11, 2002 3.413 3.414 3.283 3.299 662,703 -0.10(-2.96%)
Nov 08, 2002 3.502 3.520 3.395 3.399 564,571 -0.09(-2.67%)
Nov 07, 2002 3.502 3.508 3.472 3.493 367,890 -0.01(-0.24%)
Nov 06, 2002 3.493 3.532 3.488 3.501 779,626 +0.01(+0.21%)
Nov 05, 2002 3.549 3.549 3.436 3.494 428,439 -0.06(-1.55%)
Nov 04, 2002 3.586 3.628 3.538 3.549 1,553,824 -0.01(-0.30%)
Nov 01, 2002 3.383 3.568 3.357 3.560 796,747 +0.18(+5.24%)
Oct 31, 2002 3.275 3.422 3.275 3.383 826,813 +0.12(+3.67%)
Oct 30, 2002 3.234 3.280 3.198 3.263 664,791 +0.03(+0.93%)
Oct 29, 2002 3.344 3.344 3.185 3.233 1,224,351 -0.14(-4.12%)
Oct 28, 2002 3.454 3.469 3.372 3.372 203,362 -0.07(-2.05%)
Oct 25, 2002 3.427 3.465 3.424 3.442 324,461 +0.01(+0.28%)
Oct 24, 2002 3.430 3.490 3.377 3.433 545,780 +0.01(+0.42%)
Oct 23, 2002 3.432 3.454 3.401 3.418 695,692 -0.02(-0.63%)
Oct 22, 2002 3.532 3.532 3.415 3.440 518,219 -0.09(-2.61%)
Oct 21, 2002 3.377 3.532 3.293 3.532 469,362 +0.15(+4.46%)
Oct 18, 2002 3.488 3.508 3.360 3.381 550,373 -0.11(-3.25%)
Oct 17, 2002 3.359 3.537 3.359 3.495 1,360,483 +0.26(+8.07%)
Oct 16, 2002 3.383 3.383 3.171 3.234 1,096,153 -0.22(-6.44%)
Oct 15, 2002 3.335 3.502 3.335 3.457 815,538 +0.19(+5.79%)
Oct 14, 2002 3.199 3.293 3.180 3.268 415,494 +0.07(+2.17%)
Oct 11, 2002 3.099 3.271 3.099 3.198 706,131 +0.10(+3.25%)
Oct 10, 2002 2.934 3.125 2.934 3.098 800,923 +0.15(+5.25%)
Oct 09, 2002 2.980 2.990 2.920 2.943 485,648 -0.04(-1.21%)
Oct 08, 2002 2.981 3.029 2.938 2.979 825,560 -0.01(-0.40%)
Oct 07, 2002 2.981 3.029 2.969 2.991 650,593 +0.00(+0.12%)
Oct 04, 2002 3.001 3.029 2.946 2.987 1,293,252 -0.04(-1.23%)
Oct 03, 2002 3.209 3.219 2.886 3.025 1,943,846 -0.17(-5.43%)
Oct 02, 2002 3.233 3.235 3.173 3.198 1,049,384 -0.06(-1.87%)
Oct 01, 2002 3.077 3.269 3.077 3.259 1,820,659 +0.19(+6.33%)
Sep 30, 2002 3.053 3.068 2.987 3.065 699,450 +0.01(+0.20%)
Sep 27, 2002 3.071 3.131 3.029 3.059 824,725 -0.00(-0.12%)
Sep 26, 2002 3.041 3.077 3.031 3.063 595,472 +0.02(+0.79%)
Sep 25, 2002 3.065 3.089 3.029 3.039 456,417 -0.00(-0.12%)
Sep 24, 2002 3.089 3.111 3.037 3.043 691,934 -0.05(-1.70%)
Sep 23, 2002 3.072 3.111 3.066 3.095 844,351 +0.02(+0.74%)
Sep 20, 2002 3.095 3.145 3.044 3.072 1,234,791 -0.00(-0.04%)
Sep 19, 2002 3.113 3.149 2.989 3.074 3,882,263 +0.31(+11.13%)
Sep 18, 2002 2.844 2.844 2.706 2.766 599,648 -0.09(-3.27%)
Sep 17, 2002 2.802 2.907 2.772 2.859 1,837,362 +0.07(+2.67%)
Sep 16, 2002 2.802 2.838 2.747 2.785 1,212,241 -0.02(-0.60%)
Sep 13, 2002 2.832 2.850 2.778 2.802 1,395,142 -0.04(-1.27%)
Sep 12, 2002 2.838 2.888 2.754 2.838 667,296 -0.00(-0.17%)
Sep 11, 2002 2.730 2.874 2.664 2.843 918,681 +0.13(+4.67%)
Sep 10, 2002 2.664 2.748 2.514 2.716 3,273,846 -0.04(-1.61%)
Sep 09, 2002 3.046 3.046 2.760 2.760 1,310,791 -0.29(-9.39%)
Sep 06, 2002 3.076 3.113 3.046 3.046 366,219 -0.01(-0.20%)
Sep 05, 2002 3.077 3.107 3.025 3.052 622,615 -0.20(-6.29%)
Sep 04, 2002 3.221 3.306 3.221 3.257 454,329 +0.04(+1.12%)
Sep 03, 2002 3.326 3.327 3.149 3.221 2,630,769 -0.11(-3.45%)
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%)
Jun 05, 2002 4.191 4.227 4.082 4.093 645,582 -0.25(-5.84%)
May 31, 2002 4.228 4.406 4.228 4.346 473,120 +0.15(+3.66%)
May 28, 2002 4.334 4.349 4.161 4.193 229,252 -0.15(-3.53%)
May 27, 2002 4.299 4.346 4.203 4.346 330,725 +0.00(+0.00%)
May 24, 2002 4.299 4.346 4.203 4.346 325,296 +0.03(+0.69%)
May 23, 2002 4.149 4.340 4.095 4.317 208,791 +0.16(+3.74%)
May 22, 2002 4.111 4.184 4.065 4.161 551,208 +0.05(+1.31%)
May 21, 2002 4.125 4.191 4.065 4.107 511,538 -0.05(-1.10%)
May 20, 2002 4.275 4.275 4.113 4.152 439,296 -0.12(-2.83%)
May 17, 2002 4.340 4.368 4.191 4.273 347,428 -0.05(-1.25%)
May 16, 2002 4.418 4.418 4.327 4.327 271,846 -0.10(-2.19%)
May 15, 2002 4.392 4.490 4.376 4.424 419,670 +0.01(+0.14%)
May 14, 2002 4.454 4.490 4.352 4.418 477,714 +0.01(+0.14%)
May 13, 2002 4.242 4.424 4.221 4.412 283,956 +0.18(+4.24%)
May 10, 2002 4.245 4.336 4.185 4.233 296,901 -0.02(-0.56%)
May 09, 2002 4.484 4.484 4.245 4.257 541,186 -0.25(-5.45%)
May 08, 2002 4.275 4.550 4.275 4.502 44,305,496 +0.26(+6.07%)
May 07, 2002 4.269 4.334 4.221 4.245 314,021 -0.01(-0.20%)
May 06, 2002 4.343 4.412 4.253 4.253 284,373 -0.08(-1.80%)
May 03, 2002 4.560 4.566 4.305 4.331 556,637 -0.22(-4.79%)
May 02, 2002 4.514 4.574 4.476 4.549 376,659 +0.04(+0.82%)
May 01, 2002 4.594 4.617 4.412 4.512 502,351 -0.09(-1.93%)
Apr 30, 2002 4.490 4.718 4.490 4.600 1,052,725 +0.11(+2.37%)
Apr 29, 2002 4.363 4.514 4.289 4.494 386,263 +0.13(+2.99%)
Apr 26, 2002 4.394 4.476 4.343 4.363 374,989 -0.06(-1.38%)
Apr 25, 2002 4.328 4.430 4.311 4.424 353,274 +0.11(+2.50%)
Apr 24, 2002 4.311 4.357 4.309 4.317 417,582 +0.02(+0.42%)
Apr 23, 2002 4.307 4.309 4.257 4.299 293,142 -0.01(-0.19%)
Apr 22, 2002 4.293 4.334 4.221 4.307 286,043 +0.01(+0.19%)
Apr 19, 2002 4.337 4.388 4.271 4.299 204,197 -0.02(-0.55%)
Apr 18, 2002 4.237 4.358 4.113 4.322 895,714 +0.09(+2.04%)
Apr 17, 2002 4.376 4.392 4.236 4.236 328,637 -0.14(-3.20%)
Apr 16, 2002 4.400 4.495 4.358 4.376 559,978 -0.02(-0.54%)
Apr 15, 2002 4.430 4.467 4.320 4.400 646,000 -0.05(-1.16%)
Apr 12, 2002 4.239 4.508 4.154 4.452 787,560 +0.24(+5.72%)
Apr 11, 2002 4.482 4.482 4.155 4.211 933,714 -0.27(-6.04%)
Apr 10, 2002 4.466 4.490 4.412 4.482 471,868 +0.02(+0.35%)
Apr 09, 2002 4.550 4.604 4.466 4.466 453,076 -0.08(-1.76%)
Apr 08, 2002 4.449 4.622 4.376 4.546 718,241 +0.08(+1.80%)
Apr 05, 2002 4.604 4.712 4.454 4.466 552,461 -0.13(-2.92%)
Apr 04, 2002 4.460 4.754 4.442 4.600 1,074,022 +0.14(+3.17%)
Apr 03, 2002 4.496 4.520 4.459 4.459 285,208 -0.02(-0.43%)
Apr 02, 2002 4.418 4.519 4.406 4.478 347,011 +0.04(+0.94%)
Apr 01, 2002 4.376 4.520 4.331 4.436 374,571 +0.05(+1.09%)
Mar 29, 2002 4.421 4.594 4.372 4.388 454,747 +0.00(+0.00%)
Mar 28, 2002 4.421 4.594 4.372 4.388 454,329 -0.03(-0.73%)
Mar 27, 2002 4.448 4.453 4.419 4.421 495,670 -0.02(-0.51%)
Mar 26, 2002 4.376 4.496 4.376 4.443 650,175 +0.09(+1.95%)
Mar 25, 2002 4.311 4.370 4.167 4.358 562,065 +0.06(+1.45%)
Mar 22, 2002 4.436 4.556 4.275 4.296 1,054,813 -0.14(-3.05%)
Mar 21, 2002 4.281 4.454 4.277 4.431 1,436,065 +0.16(+3.81%)
Mar 20, 2002 4.251 4.352 4.138 4.269 1,222,263 +0.04(+0.93%)
Mar 19, 2002 4.191 4.251 4.119 4.229 670,219 +0.03(+0.80%)
Mar 18, 2002 3.873 4.209 3.826 4.196 1,828,593 +0.34(+8.89%)
Mar 15, 2002 3.802 3.891 3.802 3.853 432,197 -0.03(-0.77%)
Mar 14, 2002 3.897 3.903 3.848 3.883 232,175 -0.03(-0.73%)
Mar 13, 2002 4.011 4.018 3.901 3.912 219,648 -0.09(-2.13%)
Mar 12, 2002 3.985 4.053 3.954 3.997 421,340 +0.00(+0.00%)
Mar 11, 2002 4.052 4.089 3.933 3.997 749,560 -0.03(-0.63%)
Mar 08, 2002 3.754 4.035 3.754 4.022 1,242,725 +0.28(+7.45%)
Mar 07, 2002 3.724 3.845 3.724 3.743 594,219 +0.04(+1.00%)
Mar 06, 2002 3.754 3.754 3.664 3.706 426,351 -0.04(-1.12%)
Mar 05, 2002 3.820 3.862 3.748 3.748 565,824 -0.05(-1.20%)
Mar 04, 2002 3.786 3.796 3.748 3.793 632,637 +0.03(+0.83%)
Mar 01, 2002 3.672 3.766 3.672 3.762 462,263 +0.10(+2.78%)
Feb 28, 2002 3.640 3.804 3.616 3.660 1,317,472 +0.02(+0.56%)
Feb 27, 2002 3.776 3.802 3.578 3.640 394,197 -0.14(-3.61%)
Feb 26, 2002 3.790 3.799 3.753 3.776 148,659 -0.01(-0.19%)
Feb 25, 2002 3.757 3.784 3.718 3.784 454,329 +0.03(+0.77%)
Feb 22, 2002 3.724 3.755 3.682 3.755 2,505,494 +0.04(+1.16%)
Feb 21, 2002 3.881 3.883 3.700 3.712 339,076 -0.16(-4.17%)
Feb 20, 2002 3.841 3.873 3.772 3.873 548,285 +0.03(+0.78%)
Feb 19, 2002 3.945 3.950 3.832 3.844 430,527 -0.09(-2.37%)
Feb 18, 2002 3.951 3.987 3.921 3.937 770,439 +0.00(+0.00%)
Feb 15, 2002 3.951 3.987 3.921 3.937 770,439 -0.01(-0.36%)
Feb 14, 2002 3.993 4.017 3.951 3.951 253,054 -0.01(-0.36%)
Feb 13, 2002 3.981 4.005 3.947 3.966 841,846 -0.00(-0.09%)
Feb 12, 2002 3.929 4.035 3.929 3.969 392,527 +0.04(+1.07%)
Feb 11, 2002 3.960 4.000 3.921 3.927 366,219 -0.03(-0.73%)
Feb 08, 2002 3.891 3.960 3.891 3.956 329,054 +0.06(+1.63%)
Feb 07, 2002 3.939 3.957 3.891 3.893 332,813 -0.06(-1.43%)
Feb 06, 2002 3.996 3.996 3.933 3.949 314,857 -0.05(-1.32%)
Feb 05, 2002 4.023 4.089 3.951 4.002 189,582 +0.00(+0.06%)
Feb 04, 2002 4.047 4.053 3.933 3.999 409,230 -0.07(-1.62%)
Feb 01, 2002 4.263 4.281 4.065 4.065 557,472 -0.24(-5.48%)
Jan 31, 2002 4.097 4.305 4.089 4.301 628,461 +0.23(+5.68%)
Jan 30, 2002 3.943 4.155 3.933 4.070 491,076 +0.13(+3.19%)
Jan 29, 2002 3.987 3.987 3.927 3.944 861,890 -0.03(-0.78%)
Jan 28, 2002 4.017 4.017 3.933 3.975 353,274 -0.10(-2.35%)
Jan 25, 2002 4.143 4.251 4.035 4.071 323,626 -0.07(-1.73%)
Jan 24, 2002 4.141 4.167 4.083 4.143 293,978 +0.00(+0.06%)
Jan 23, 2002 4.077 4.143 4.077 4.141 347,846 +0.06(+1.56%)
Jan 22, 2002 4.137 4.179 4.053 4.077 226,747 -0.07(-1.73%)
Jan 21, 2002 4.289 4.293 4.125 4.149 351,604 +0.00(+0.00%)
Jan 18, 2002 4.289 4.293 4.125 4.149 347,428 -0.16(-3.75%)
Jan 17, 2002 4.191 4.364 4.095 4.311 525,318 +0.13(+3.00%)
Jan 16, 2002 4.137 4.231 4.125 4.185 352,439 +0.06(+1.57%)
Jan 15, 2002 4.125 4.125 4.011 4.120 209,208 -0.00(-0.12%)
Jan 14, 2002 4.053 4.125 4.039 4.125 232,175 +0.08(+1.92%)
Jan 11, 2002 3.999 4.070 3.999 4.047 283,956 +0.07(+1.81%)
Jan 10, 2002 3.948 4.005 3.891 3.975 944,153 -0.14(-3.49%)
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.