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

Global Payments Inc (NY: GPN )

110.88 -1.04 (-0.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2002 4.230 4.409 4.230 4.349 472,839 +0.15(+3.65%)
May 28, 2002 4.337 4.351 4.163 4.196 229,116 -0.15(-3.53%)
May 27, 2002 4.301 4.349 4.205 4.349 330,528 +0.00(+0.00%)
May 24, 2002 4.301 4.349 4.205 4.349 325,103 +0.03(+0.69%)
May 23, 2002 4.151 4.343 4.097 4.319 208,667 +0.16(+3.74%)
May 22, 2002 4.113 4.186 4.067 4.163 550,881 +0.05(+1.31%)
May 21, 2002 4.127 4.193 4.067 4.109 511,234 -0.05(-1.10%)
May 20, 2002 4.277 4.277 4.115 4.155 439,035 -0.12(-2.83%)
May 17, 2002 4.343 4.371 4.193 4.276 347,222 -0.05(-1.25%)
May 16, 2002 4.421 4.421 4.330 4.330 271,684 -0.10(-2.19%)
May 15, 2002 4.395 4.493 4.379 4.427 419,420 +0.01(+0.14%)
May 14, 2002 4.457 4.493 4.355 4.421 477,430 +0.01(+0.14%)
May 13, 2002 4.245 4.427 4.223 4.415 283,787 +0.18(+4.24%)
May 10, 2002 4.247 4.338 4.187 4.235 296,724 -0.02(-0.56%)
May 09, 2002 4.487 4.487 4.247 4.259 540,865 -0.25(-5.45%)
May 08, 2002 4.277 4.553 4.277 4.505 44,279,156 +0.26(+6.06%)
May 07, 2002 4.271 4.337 4.223 4.247 313,835 -0.01(-0.20%)
May 06, 2002 4.345 4.415 4.256 4.256 284,204 -0.08(-1.80%)
May 03, 2002 4.562 4.568 4.307 4.333 556,306 -0.22(-4.79%)
May 02, 2002 4.517 4.577 4.478 4.552 376,435 +0.04(+0.82%)
May 01, 2002 4.597 4.620 4.415 4.514 502,053 -0.09(-1.93%)
Apr 30, 2002 4.493 4.720 4.493 4.603 1,052,099 +0.11(+2.37%)
Apr 29, 2002 4.366 4.517 4.292 4.496 386,034 +0.13(+2.99%)
Apr 26, 2002 4.397 4.478 4.345 4.366 374,766 -0.06(-1.38%)
Apr 25, 2002 4.331 4.433 4.313 4.427 353,064 +0.11(+2.50%)
Apr 24, 2002 4.313 4.360 4.312 4.319 417,334 +0.02(+0.42%)
Apr 23, 2002 4.309 4.312 4.259 4.301 292,968 -0.01(-0.19%)
Apr 22, 2002 4.295 4.337 4.223 4.309 285,873 +0.01(+0.20%)
Apr 19, 2002 4.339 4.391 4.274 4.301 204,076 -0.02(-0.55%)
Apr 18, 2002 4.240 4.361 4.115 4.325 895,181 +0.09(+2.04%)
Apr 17, 2002 4.379 4.395 4.239 4.239 328,442 -0.14(-3.20%)
Apr 16, 2002 4.403 4.498 4.361 4.379 559,645 -0.02(-0.54%)
Apr 15, 2002 4.433 4.470 4.323 4.403 645,616 -0.05(-1.16%)
Apr 12, 2002 4.241 4.511 4.156 4.454 787,092 +0.24(+5.71%)
Apr 11, 2002 4.484 4.484 4.157 4.214 933,159 -0.27(-6.04%)
Apr 10, 2002 4.469 4.493 4.415 4.484 471,587 +0.02(+0.35%)
Apr 09, 2002 4.553 4.607 4.469 4.469 452,807 -0.08(-1.76%)
Apr 08, 2002 4.452 4.625 4.379 4.549 717,814 +0.08(+1.80%)
Apr 05, 2002 4.607 4.714 4.457 4.469 552,133 -0.13(-2.92%)
Apr 04, 2002 4.463 4.756 4.445 4.603 1,073,383 +0.14(+3.17%)
Apr 03, 2002 4.499 4.523 4.462 4.462 285,039 -0.02(-0.43%)
Apr 02, 2002 4.421 4.522 4.409 4.481 346,804 +0.04(+0.94%)
Apr 01, 2002 4.379 4.523 4.333 4.439 374,348 +0.05(+1.09%)
Mar 29, 2002 4.423 4.597 4.374 4.391 454,476 +0.00(+0.00%)
Mar 28, 2002 4.423 4.597 4.374 4.391 454,059 -0.03(-0.73%)
Mar 27, 2002 4.451 4.456 4.422 4.423 495,375 -0.02(-0.51%)
Mar 26, 2002 4.379 4.499 4.379 4.446 649,789 +0.09(+1.95%)
Mar 25, 2002 4.313 4.373 4.169 4.361 561,731 +0.06(+1.45%)
Mar 22, 2002 4.439 4.559 4.277 4.299 1,054,186 -0.14(-3.05%)
Mar 21, 2002 4.283 4.457 4.280 4.434 1,435,212 +0.16(+3.81%)
Mar 20, 2002 4.253 4.355 4.141 4.271 1,221,537 +0.04(+0.93%)
Mar 19, 2002 4.193 4.253 4.121 4.232 669,821 +0.03(+0.80%)
Mar 18, 2002 3.876 4.211 3.828 4.198 1,827,506 +0.34(+8.89%)
Mar 15, 2002 3.804 3.894 3.804 3.855 431,940 -0.03(-0.77%)
Mar 14, 2002 3.900 3.906 3.851 3.885 232,037 -0.03(-0.73%)
Mar 13, 2002 4.014 4.021 3.903 3.914 219,517 -0.09(-2.13%)
Mar 12, 2002 3.987 4.056 3.956 3.999 421,090 +0.00(+0.00%)
Mar 11, 2002 4.054 4.091 3.936 3.999 749,114 -0.03(-0.63%)
Mar 08, 2002 3.756 4.038 3.756 4.024 1,241,986 +0.28(+7.45%)
Mar 07, 2002 3.726 3.847 3.726 3.745 593,866 +0.04(+1.00%)
Mar 06, 2002 3.756 3.756 3.666 3.708 426,098 -0.04(-1.12%)
Mar 05, 2002 3.822 3.864 3.750 3.750 565,487 -0.05(-1.20%)
Mar 04, 2002 3.788 3.798 3.750 3.796 632,261 +0.03(+0.83%)
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.