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 (%)
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%)
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.