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

Global Payments Inc (NY: GPN )

127.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2003 3.584 3.664 3.514 3.664 523,083 +0.08(+2.11%)
Mar 28, 2003 3.596 3.623 3.554 3.589 408,554 -0.00(-0.03%)
Mar 27, 2003 3.561 3.617 3.525 3.590 389,397 +0.03(+0.81%)
Mar 26, 2003 3.638 3.638 3.537 3.561 1,050,747 -0.08(-2.31%)
Mar 25, 2003 3.611 3.675 3.589 3.645 426,046 +0.03(+0.93%)
Mar 24, 2003 3.680 3.681 3.566 3.611 544,323 -0.09(-2.37%)
Mar 21, 2003 3.497 3.751 3.474 3.699 1,190,680 +0.25(+7.35%)
Mar 20, 2003 3.392 3.470 3.350 3.446 1,055,745 +0.09(+2.68%)
Mar 19, 2003 3.320 3.389 3.278 3.356 292,776 +0.04(+1.27%)
Mar 18, 2003 3.231 3.338 3.227 3.314 1,157,363 +0.09(+2.75%)
Mar 17, 2003 3.170 3.230 3.142 3.225 901,652 +0.06(+1.74%)
Mar 14, 2003 3.154 3.176 3.139 3.170 394,811 +0.02(+0.57%)
Mar 13, 2003 3.152 3.171 3.127 3.152 660,934 +0.01(+0.38%)
Mar 12, 2003 3.170 3.192 3.121 3.139 777,544 -0.04(-1.28%)
Mar 11, 2003 3.237 3.240 3.152 3.180 236,970 -0.04(-1.38%)
Mar 10, 2003 3.336 3.339 3.206 3.225 610,957 -0.11(-3.35%)
Mar 07, 2003 3.314 3.420 3.303 3.336 638,861 +0.02(+0.69%)
Mar 06, 2003 3.370 3.371 3.308 3.314 274,868 -0.05(-1.53%)
Mar 05, 2003 3.315 3.377 3.315 3.365 284,863 +0.05(+1.59%)
Mar 04, 2003 3.386 3.392 3.302 3.312 299,023 -0.06(-1.64%)
Mar 03, 2003 3.368 3.390 3.330 3.368 776,712 +0.01(+0.39%)
Feb 28, 2003 3.338 3.362 3.317 3.354 347,333 +0.02(+0.50%)
Feb 27, 2003 3.312 3.398 3.246 3.338 1,538,014 +0.03(+0.76%)
Feb 26, 2003 3.338 3.356 3.304 3.312 292,776 -0.04(-1.29%)
Feb 25, 2003 3.398 3.398 3.290 3.356 832,935 -0.04(-1.24%)
Feb 24, 2003 3.485 3.497 3.386 3.398 399,808 -0.09(-2.48%)
Feb 21, 2003 3.434 3.490 3.389 3.484 236,137 +0.06(+1.86%)
Feb 20, 2003 3.452 3.456 3.386 3.420 293,609 -0.04(-1.11%)
Feb 19, 2003 3.399 3.462 3.381 3.459 298,607 +0.06(+1.66%)
Feb 18, 2003 3.314 3.420 3.275 3.402 233,221 +0.05(+1.58%)
Feb 14, 2003 3.314 3.370 3.275 3.350 739,646 +0.03(+0.79%)
Feb 13, 2003 3.362 3.364 3.228 3.323 1,311,039 -0.04(-1.14%)
Feb 12, 2003 3.414 3.436 3.344 3.362 500,594 -0.06(-1.69%)
Feb 11, 2003 3.380 3.429 3.352 3.419 505,175 +0.05(+1.42%)
Feb 10, 2003 3.386 3.386 3.333 3.371 430,627 -0.00(-0.14%)
Feb 07, 2003 3.376 3.401 3.350 3.376 415,218 +0.01(+0.43%)
Feb 06, 2003 3.450 3.452 3.353 3.362 403,973 -0.11(-3.08%)
Feb 05, 2003 3.482 3.536 3.452 3.468 561,814 -0.02(-0.48%)
Feb 04, 2003 3.448 3.531 3.446 3.485 727,568 +0.04(+1.15%)
Feb 03, 2003 3.449 3.471 3.406 3.446 292,360 +0.02(+0.60%)
Jan 31, 2003 3.332 3.425 3.326 3.425 467,693 +0.09(+2.81%)
Jan 30, 2003 3.422 3.440 3.310 3.332 324,011 -0.09(-2.63%)
Jan 29, 2003 3.280 3.422 3.261 3.422 664,682 +0.11(+3.26%)
Jan 28, 2003 3.362 3.386 3.304 3.314 657,602 -0.04(-1.11%)
Jan 27, 2003 3.542 3.548 3.335 3.351 627,616 -0.19(-5.42%)
Jan 24, 2003 3.422 3.554 3.422 3.543 525,998 +0.14(+4.02%)
Jan 23, 2003 3.404 3.416 3.386 3.406 1,111,968 +0.02(+0.46%)
Jan 22, 2003 3.441 3.454 3.380 3.390 566,395 -0.05(-1.43%)
Jan 21, 2003 3.548 3.548 3.440 3.440 319,014 -0.13(-3.54%)
Jan 17, 2003 3.604 3.628 3.560 3.566 386,065 -0.05(-1.30%)
Jan 16, 2003 3.682 3.682 3.596 3.613 418,966 -0.06(-1.57%)
Jan 15, 2003 3.686 3.716 3.609 3.670 564,730 -0.08(-2.08%)
Jan 14, 2003 3.764 3.796 3.730 3.748 389,813 -0.02(-0.41%)
Jan 13, 2003 3.782 3.824 3.751 3.764 486,017 +0.00(+0.00%)
Jan 10, 2003 3.704 3.806 3.691 3.764 694,667 +0.06(+1.62%)
Jan 09, 2003 3.722 3.730 3.681 3.704 522,250 -0.02(-0.48%)
Jan 08, 2003 3.800 3.801 3.692 3.722 335,256 -0.08(-2.12%)
Jan 07, 2003 3.812 3.833 3.765 3.802 499,344 -0.01(-0.31%)
Jan 06, 2003 3.812 3.842 3.787 3.814 876,247 +0.02(+0.41%)
Jan 03, 2003 3.782 3.812 3.782 3.799 446,453 -0.01(-0.35%)
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.