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

Global Payments Inc (NY: GPN )

109.23 -2.34 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.613 3.829 3.529 3.571 3,185,035 -0.04(-1.10%)
Jun 27, 2002 3.649 3.757 3.433 3.611 1,728,924 -0.00(-0.07%)
Jun 26, 2002 3.511 3.750 3.453 3.613 1,514,006 +0.10(+2.91%)
Jun 25, 2002 3.793 3.829 3.511 3.511 1,057,930 -0.40(-10.14%)
Jun 21, 2002 4.028 4.028 3.943 3.907 763,875 -0.10(-2.54%)
Jun 20, 2002 4.208 4.238 4.010 4.010 361,945 -0.20(-4.71%)
Jun 19, 2002 4.190 4.271 4.184 4.208 504,807 +0.01(+0.14%)
Jun 18, 2002 4.173 4.286 4.150 4.202 413,175 +0.03(+0.69%)
Jun 17, 2002 4.112 4.218 4.112 4.173 50,230,848 +0.08(+1.94%)
Jun 14, 2002 3.998 4.118 3.969 4.094 486,064 +0.01(+0.29%)
Jun 12, 2002 4.052 4.100 4.017 4.082 533,130 +0.02(+0.59%)
Jun 11, 2002 4.097 4.139 4.058 4.058 251,987 -0.02(-0.59%)
Jun 10, 2002 4.127 4.154 4.058 4.082 344,035 -0.05(-1.31%)
Jun 07, 2002 4.095 4.142 3.968 4.136 414,008 +0.04(+1.03%)
Jun 06, 2002 4.103 4.110 3.938 4.094 638,923 -0.01(-0.23%)
Jun 05, 2002 4.202 4.238 4.092 4.103 643,921 -0.25(-5.84%)
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%)
Mar 01, 2002 3.682 3.775 3.682 3.772 461,074 +0.10(+2.78%)
Feb 28, 2002 3.649 3.814 3.625 3.670 1,314,082 +0.02(+0.56%)
Feb 27, 2002 3.786 3.811 3.587 3.649 393,183 -0.14(-3.61%)
Feb 26, 2002 3.799 3.809 3.762 3.786 148,276 -0.01(-0.19%)
Feb 25, 2002 3.767 3.793 3.727 3.793 453,160 +0.03(+0.77%)
Feb 22, 2002 3.733 3.765 3.691 3.765 2,499,047 +0.04(+1.16%)
Feb 21, 2002 3.891 3.893 3.709 3.721 338,204 -0.16(-4.17%)
Feb 20, 2002 3.851 3.883 3.781 3.883 546,874 +0.03(+0.78%)
Feb 19, 2002 3.956 3.960 3.841 3.853 429,419 -0.09(-2.37%)
Feb 18, 2002 3.962 3.998 3.932 3.947 768,457 +0.00(+0.00%)
Feb 15, 2002 3.962 3.998 3.932 3.947 768,457 -0.01(-0.36%)
Feb 14, 2002 4.004 4.028 3.962 3.962 252,403 -0.01(-0.36%)
Feb 13, 2002 3.992 4.016 3.957 3.976 839,679 -0.00(-0.09%)
Feb 12, 2002 3.939 4.046 3.939 3.980 391,517 +0.04(+1.07%)
Feb 11, 2002 3.970 4.011 3.932 3.938 365,277 -0.03(-0.73%)
Feb 08, 2002 3.901 3.970 3.901 3.966 328,208 +0.06(+1.63%)
Feb 07, 2002 3.950 3.968 3.901 3.903 331,956 -0.06(-1.43%)
Feb 06, 2002 4.006 4.006 3.943 3.959 314,046 -0.05(-1.32%)
Feb 05, 2002 4.034 4.100 3.962 4.012 189,094 +0.00(+0.06%)
Feb 04, 2002 4.058 4.064 3.943 4.010 408,177 -0.07(-1.62%)
Feb 01, 2002 4.274 4.292 4.076 4.076 556,038 -0.24(-5.48%)
Jan 31, 2002 4.108 4.316 4.100 4.312 626,844 +0.23(+5.68%)
Jan 30, 2002 3.953 4.166 3.943 4.080 489,813 +0.13(+3.19%)
Jan 29, 2002 3.998 3.998 3.938 3.954 859,672 -0.03(-0.78%)
Jan 28, 2002 4.028 4.028 3.943 3.986 352,365 -0.10(-2.35%)
Jan 25, 2002 4.154 4.262 4.046 4.082 322,793 -0.07(-1.73%)
Jan 24, 2002 4.151 4.178 4.094 4.154 293,221 +0.00(+0.06%)
Jan 23, 2002 4.088 4.154 4.088 4.151 346,951 +0.06(+1.56%)
Jan 22, 2002 4.148 4.190 4.064 4.088 226,163 -0.07(-1.73%)
Jan 21, 2002 4.300 4.304 4.136 4.160 350,699 +0.00(+0.00%)
Jan 18, 2002 4.300 4.304 4.136 4.160 346,534 -0.16(-3.75%)
Jan 17, 2002 4.202 4.376 4.106 4.322 523,966 +0.13(+3.00%)
Jan 16, 2002 4.148 4.242 4.136 4.196 351,532 +0.06(+1.57%)
Jan 15, 2002 4.136 4.136 4.022 4.131 208,670 -0.00(-0.12%)
Jan 14, 2002 4.064 4.136 4.049 4.136 231,578 +0.08(+1.92%)
Jan 11, 2002 4.010 4.080 4.010 4.058 283,225 +0.07(+1.81%)
Jan 10, 2002 3.958 4.016 3.901 3.986 941,724 -0.14(-3.49%)
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.