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

Global Payments Inc (NY: GPN )

111.06 +0.21 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 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 4.239 4.418 4.239 4.358 471,903 +0.15(+3.66%)
May 28, 2002 4.346 4.360 4.172 4.204 228,662 -0.15(-3.53%)
May 27, 2002 4.310 4.358 4.214 4.358 329,874 +0.00(+0.00%)
May 24, 2002 4.310 4.358 4.214 4.358 324,459 +0.03(+0.69%)
May 23, 2002 4.160 4.352 4.106 4.328 208,253 +0.16(+3.74%)
May 22, 2002 4.121 4.194 4.076 4.172 549,790 +0.05(+1.31%)
May 21, 2002 4.136 4.202 4.076 4.118 510,222 -0.05(-1.10%)
May 20, 2002 4.286 4.286 4.124 4.163 438,166 -0.12(-2.83%)
May 17, 2002 4.352 4.379 4.202 4.284 346,534 -0.05(-1.25%)
May 16, 2002 4.430 4.430 4.338 4.338 271,146 -0.10(-2.19%)
May 15, 2002 4.403 4.502 4.388 4.436 418,590 +0.01(+0.14%)
May 14, 2002 4.466 4.502 4.364 4.430 476,485 +0.01(+0.14%)
May 13, 2002 4.253 4.436 4.232 4.424 283,225 +0.18(+4.24%)
May 10, 2002 4.256 4.347 4.196 4.244 296,137 -0.02(-0.56%)
May 09, 2002 4.496 4.496 4.256 4.268 539,794 -0.25(-5.45%)
May 08, 2002 4.286 4.562 4.286 4.514 44,191,484 +0.26(+6.06%)
May 07, 2002 4.280 4.346 4.232 4.256 313,213 -0.01(-0.20%)
May 06, 2002 4.354 4.424 4.264 4.264 283,641 -0.08(-1.80%)
May 03, 2002 4.571 4.577 4.316 4.342 555,205 -0.22(-4.79%)
May 02, 2002 4.526 4.586 4.487 4.561 375,690 +0.04(+0.82%)
May 01, 2002 4.606 4.629 4.424 4.523 501,058 -0.09(-1.93%)
Apr 30, 2002 4.502 4.730 4.502 4.612 1,050,016 +0.11(+2.37%)
Apr 29, 2002 4.374 4.526 4.300 4.505 385,269 +0.13(+2.99%)
Apr 26, 2002 4.406 4.487 4.354 4.374 374,024 -0.06(-1.38%)
Apr 25, 2002 4.340 4.442 4.322 4.436 352,365 +0.11(+2.50%)
Apr 24, 2002 4.322 4.368 4.320 4.328 416,507 +0.02(+0.42%)
Apr 23, 2002 4.318 4.320 4.268 4.310 292,388 -0.01(-0.19%)
Apr 22, 2002 4.304 4.346 4.232 4.318 285,307 +0.01(+0.20%)
Apr 19, 2002 4.348 4.400 4.282 4.310 203,672 -0.02(-0.55%)
Apr 18, 2002 4.248 4.370 4.124 4.334 893,409 +0.09(+2.03%)
Apr 17, 2002 4.388 4.403 4.247 4.247 327,791 -0.14(-3.20%)
Apr 16, 2002 4.412 4.507 4.370 4.388 558,537 -0.02(-0.54%)
Apr 15, 2002 4.442 4.479 4.331 4.412 644,337 -0.05(-1.16%)
Apr 12, 2002 4.250 4.520 4.164 4.463 785,533 +0.24(+5.72%)
Apr 11, 2002 4.493 4.493 4.166 4.222 931,311 -0.27(-6.04%)
Apr 10, 2002 4.478 4.502 4.424 4.493 470,653 +0.02(+0.35%)
Apr 09, 2002 4.562 4.616 4.478 4.478 451,911 -0.08(-1.76%)
Apr 08, 2002 4.461 4.634 4.388 4.558 716,393 +0.08(+1.80%)
Apr 05, 2002 4.616 4.724 4.466 4.478 551,039 -0.13(-2.92%)
Apr 04, 2002 4.472 4.766 4.454 4.612 1,071,258 +0.14(+3.17%)
Apr 03, 2002 4.508 4.532 4.471 4.471 284,474 -0.02(-0.43%)
Apr 02, 2002 4.430 4.531 4.418 4.490 346,118 +0.04(+0.94%)
Apr 01, 2002 4.388 4.532 4.342 4.448 373,607 +0.05(+1.09%)
Mar 29, 2002 4.432 4.606 4.383 4.400 453,577 +0.00(+0.00%)
Mar 28, 2002 4.432 4.606 4.383 4.400 453,160 -0.03(-0.73%)
Mar 27, 2002 4.460 4.465 4.431 4.432 494,394 -0.02(-0.51%)
Mar 26, 2002 4.388 4.508 4.388 4.455 648,502 +0.09(+1.95%)
Mar 25, 2002 4.322 4.382 4.178 4.370 560,619 +0.06(+1.45%)
Mar 22, 2002 4.448 4.568 4.286 4.307 1,052,098 -0.14(-3.05%)
Mar 21, 2002 4.292 4.466 4.288 4.443 1,432,370 +0.16(+3.81%)
Mar 20, 2002 4.262 4.364 4.149 4.280 1,219,118 +0.04(+0.93%)
Mar 19, 2002 4.202 4.262 4.130 4.240 668,495 +0.03(+0.80%)
Mar 18, 2002 3.883 4.220 3.835 4.206 1,823,888 +0.34(+8.89%)
Mar 15, 2002 3.811 3.901 3.811 3.863 431,085 -0.03(-0.77%)
Mar 14, 2002 3.907 3.913 3.858 3.893 231,578 -0.03(-0.73%)
Mar 13, 2002 4.022 4.029 3.911 3.922 219,083 -0.09(-2.13%)
Mar 12, 2002 3.995 4.064 3.964 4.007 420,256 +0.00(+0.00%)
Mar 11, 2002 4.062 4.100 3.943 4.007 747,631 -0.03(-0.63%)
Mar 08, 2002 3.763 4.046 3.763 4.032 1,239,527 +0.28(+7.45%)
Mar 07, 2002 3.733 3.855 3.733 3.753 592,690 +0.04(+1.00%)
Mar 06, 2002 3.763 3.763 3.673 3.715 425,254 -0.04(-1.12%)
Mar 05, 2002 3.829 3.871 3.757 3.757 564,368 -0.05(-1.20%)
Mar 04, 2002 3.796 3.805 3.757 3.803 631,009 +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.