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

Global Payments Inc (NY: GPN )

111.57 +0.51 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2002 3.788 3.848 3.776 3.843 680,508 +0.06(+1.46%)
Dec 30, 2002 3.775 3.807 3.706 3.788 656,352 +0.02(+0.64%)
Dec 27, 2002 3.836 3.836 3.734 3.764 313,600 -0.08(-2.00%)
Dec 26, 2002 3.842 3.871 3.769 3.841 326,510 +0.01(+0.22%)
Dec 24, 2002 3.803 3.832 3.772 3.832 273,619 +0.01(+0.38%)
Dec 23, 2002 3.779 3.824 3.721 3.818 735,065 +0.04(+0.95%)
Dec 20, 2002 3.769 3.842 3.749 3.782 1,603,816 +0.01(+0.32%)
Dec 19, 2002 3.584 3.770 3.569 3.770 1,580,494 +0.18(+5.02%)
Dec 18, 2002 3.627 3.627 3.542 3.590 961,623 -0.04(-1.03%)
Dec 17, 2002 3.668 3.697 3.611 3.627 371,905 -0.04(-1.11%)
Dec 16, 2002 3.602 3.668 3.572 3.668 545,156 +0.06(+1.66%)
Dec 13, 2002 3.637 3.638 3.560 3.608 552,652 -0.03(-0.83%)
Dec 12, 2002 3.602 3.679 3.554 3.638 850,843 -0.01(-0.23%)
Dec 11, 2002 3.638 3.707 3.573 3.646 286,113 +0.02(+0.50%)
Dec 10, 2002 3.631 3.638 3.548 3.628 770,464 +0.00(+0.00%)
Dec 09, 2002 3.659 3.673 3.590 3.628 442,288 -0.03(-0.92%)
Dec 06, 2002 3.608 3.671 3.572 3.662 496,012 +0.04(+1.16%)
Dec 05, 2002 3.626 3.668 3.597 3.620 369,406 +0.01(+0.33%)
Dec 04, 2002 3.496 3.620 3.485 3.608 1,393,500 +0.11(+3.02%)
Dec 03, 2002 3.502 3.540 3.488 3.502 486,850 -0.00(-0.10%)
Dec 02, 2002 3.482 3.540 3.476 3.506 297,774 +0.04(+1.28%)
Nov 29, 2002 3.536 3.561 3.461 3.461 99,952 -0.06(-1.60%)
Nov 27, 2002 3.510 3.610 3.512 3.518 629,698 -0.01(-0.41%)
Nov 26, 2002 3.510 3.551 3.470 3.532 405,222 +0.02(+0.62%)
Nov 25, 2002 3.572 3.572 3.488 3.510 503,925 -0.06(-1.55%)
Nov 22, 2002 3.540 3.601 3.540 3.566 316,098 +0.02(+0.64%)
Nov 21, 2002 3.486 3.596 3.482 3.543 707,161 +0.05(+1.44%)
Nov 20, 2002 3.386 3.513 3.386 3.492 788,789 +0.11(+3.16%)
Nov 19, 2002 3.344 3.405 3.311 3.386 547,238 +0.02(+0.71%)
Nov 18, 2002 3.398 3.428 3.320 3.362 426,046 -0.03(-0.95%)
Nov 15, 2002 3.359 3.460 3.359 3.394 467,276 +0.03(+1.04%)
Nov 14, 2002 3.362 3.438 3.356 3.359 581,388 +0.00(+0.11%)
Nov 13, 2002 3.170 3.380 3.170 3.356 1,209,838 +0.10(+3.10%)
Nov 12, 2002 3.310 3.362 3.242 3.255 694,667 -0.05(-1.60%)
Nov 11, 2002 3.422 3.423 3.292 3.308 660,934 -0.10(-2.96%)
Nov 08, 2002 3.512 3.530 3.404 3.408 563,064 -0.09(-2.67%)
Nov 07, 2002 3.512 3.518 3.482 3.502 366,907 -0.01(-0.24%)
Nov 06, 2002 3.502 3.542 3.497 3.510 777,544 +0.01(+0.21%)
Nov 05, 2002 3.558 3.558 3.446 3.503 427,295 -0.06(-1.55%)
Nov 04, 2002 3.596 3.638 3.548 3.558 1,549,675 -0.01(-0.30%)
Nov 01, 2002 3.392 3.578 3.366 3.569 794,620 +0.18(+5.24%)
Oct 31, 2002 3.284 3.431 3.284 3.392 824,605 +0.12(+3.67%)
Oct 30, 2002 3.243 3.288 3.207 3.272 663,016 +0.03(+0.93%)
Oct 29, 2002 3.353 3.353 3.194 3.242 1,221,082 -0.14(-4.12%)
Oct 28, 2002 3.464 3.478 3.381 3.381 202,819 -0.07(-2.05%)
Oct 25, 2002 3.436 3.474 3.434 3.452 323,595 +0.01(+0.28%)
Oct 24, 2002 3.440 3.500 3.386 3.442 544,323 +0.01(+0.42%)
Oct 23, 2002 3.441 3.464 3.410 3.428 693,834 -0.02(-0.63%)
Oct 22, 2002 3.542 3.542 3.424 3.449 516,836 -0.09(-2.61%)
Oct 21, 2002 3.386 3.542 3.302 3.542 468,109 +0.15(+4.46%)
Oct 18, 2002 3.497 3.518 3.369 3.390 548,904 -0.11(-3.25%)
Oct 17, 2002 3.368 3.546 3.368 3.504 1,356,851 +0.26(+8.07%)
Oct 16, 2002 3.392 3.392 3.179 3.243 1,093,227 -0.22(-6.44%)
Oct 15, 2002 3.344 3.512 3.344 3.466 813,361 +0.19(+5.79%)
Oct 14, 2002 3.208 3.302 3.189 3.276 414,385 +0.07(+2.17%)
Oct 11, 2002 3.107 3.280 3.107 3.207 704,246 +0.10(+3.25%)
Oct 10, 2002 2.941 3.134 2.941 3.106 798,784 +0.15(+5.25%)
Oct 09, 2002 2.988 2.998 2.928 2.951 484,351 -0.04(-1.21%)
Oct 08, 2002 2.989 3.037 2.946 2.987 823,356 -0.01(-0.40%)
Oct 07, 2002 2.989 3.037 2.977 2.999 648,856 +0.00(+0.12%)
Oct 04, 2002 3.009 3.037 2.953 2.995 1,289,800 -0.04(-1.23%)
Oct 03, 2002 3.218 3.227 2.893 3.033 1,938,656 -0.17(-5.43%)
Oct 02, 2002 3.242 3.244 3.182 3.207 1,046,582 -0.06(-1.87%)
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.