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

Global Payments Inc (NY: GPN )

121.89 -0.30 (-0.24%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 19, 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 30, 2003 4.263 4.298 4.248 4.262 1,082,815 +0.00(+0.00%)
Jun 27, 2003 4.202 4.284 4.200 4.262 727,568 +0.07(+1.72%)
Jun 26, 2003 4.179 4.209 4.128 4.190 678,425 +0.01(+0.29%)
Jun 25, 2003 3.992 4.238 3.947 4.178 2,353,458 +0.34(+8.92%)
Jun 24, 2003 3.837 3.851 3.812 3.836 725,486 -0.00(-0.09%)
Jun 23, 2003 3.962 3.962 3.790 3.839 1,088,229 -0.13(-3.24%)
Jun 20, 2003 3.968 3.978 3.926 3.968 338,588 +0.02(+0.61%)
Jun 19, 2003 4.064 4.064 3.937 3.944 371,905 -0.12(-2.87%)
Jun 18, 2003 4.070 4.082 4.030 4.060 262,374 -0.01(-0.21%)
Jun 17, 2003 4.087 4.106 4.016 4.069 366,491 -0.01(-0.29%)
Jun 16, 2003 4.038 4.081 4.010 4.081 388,980 +0.03(+0.77%)
Jun 13, 2003 4.100 4.100 4.016 4.050 348,583 -0.07(-1.69%)
Jun 12, 2003 4.053 4.125 4.046 4.119 266,955 +0.06(+1.51%)
Jun 11, 2003 4.022 4.089 4.010 4.058 182,412 +0.03(+0.78%)
Jun 10, 2003 4.006 4.028 3.974 4.027 337,338 +0.01(+0.24%)
Jun 09, 2003 4.130 4.136 3.980 4.017 376,486 -0.13(-3.10%)
Jun 06, 2003 4.155 4.220 4.142 4.146 755,472 -0.01(-0.26%)
Jun 05, 2003 4.086 4.159 4.080 4.156 481,852 +0.07(+1.76%)
Jun 04, 2003 4.064 4.092 4.058 4.084 264,873 +0.03(+0.65%)
Jun 03, 2003 4.106 4.106 4.034 4.058 501,426 -0.06(-1.46%)
Jun 02, 2003 4.094 4.141 4.076 4.118 620,536 +0.04(+0.88%)
May 30, 2003 3.926 4.082 3.926 4.082 1,094,476 +0.17(+4.33%)
May 29, 2003 3.844 3.932 3.838 3.913 786,707 +0.07(+1.78%)
May 28, 2003 3.836 3.866 3.835 3.844 316,515 +0.02(+0.53%)
May 27, 2003 3.722 3.877 3.712 3.824 1,022,844 +0.09(+2.41%)
May 23, 2003 3.746 3.765 3.724 3.734 126,606 -0.01(-0.16%)
May 22, 2003 3.743 3.783 3.727 3.740 495,179 +0.01(+0.23%)
May 21, 2003 3.686 3.747 3.665 3.731 420,632 +0.04(+1.07%)
May 20, 2003 3.689 3.721 3.663 3.692 429,794 +0.00(+0.03%)
May 19, 2003 3.701 3.717 3.662 3.691 466,443 -0.01(-0.29%)
May 16, 2003 3.698 3.761 3.662 3.701 694,251 -0.02(-0.61%)
May 15, 2003 3.722 3.758 3.685 3.724 378,152 +0.00(+0.03%)
May 14, 2003 3.722 3.746 3.704 3.723 240,718 +0.00(+0.10%)
May 13, 2003 3.743 3.746 3.704 3.719 334,839 -0.02(-0.64%)
May 12, 2003 3.716 3.748 3.700 3.743 865,003 +0.02(+0.58%)
May 09, 2003 3.698 3.751 3.674 3.722 325,261 +0.02(+0.49%)
May 08, 2003 3.681 3.722 3.671 3.704 662,183 +0.02(+0.62%)
May 07, 2003 3.710 3.728 3.679 3.681 605,960 -0.07(-1.83%)
May 06, 2003 3.716 3.772 3.716 3.749 518,502 +0.04(+1.07%)
May 05, 2003 3.676 3.728 3.653 3.710 599,713 +0.06(+1.58%)
May 02, 2003 3.635 3.658 3.608 3.652 999,522 +0.02(+0.46%)
May 01, 2003 3.716 3.716 3.632 3.635 901,235 -0.09(-2.35%)
Apr 30, 2003 3.701 3.788 3.676 3.723 528,913 +0.02(+0.58%)
Apr 29, 2003 3.715 3.722 3.656 3.701 669,263 -0.01(-0.36%)
Apr 28, 2003 3.602 3.723 3.602 3.715 523,916 +0.11(+3.13%)
Apr 25, 2003 3.758 3.767 3.602 3.602 1,411,825 -0.17(-4.52%)
Apr 24, 2003 3.802 3.808 3.769 3.772 491,848 -0.08(-2.03%)
Apr 23, 2003 3.799 3.875 3.769 3.850 616,371 +0.06(+1.55%)
Apr 22, 2003 3.758 3.812 3.752 3.791 726,735 +0.03(+0.89%)
Apr 21, 2003 3.809 3.809 3.728 3.758 650,522 -0.04(-1.04%)
Apr 17, 2003 3.806 3.824 3.793 3.797 381,067 -0.02(-0.53%)
Apr 16, 2003 3.926 3.926 3.787 3.818 846,678 -0.08(-2.09%)
Apr 15, 2003 3.807 3.907 3.740 3.899 1,313,955 +0.09(+2.43%)
Apr 14, 2003 3.704 3.838 3.704 3.807 744,644 +0.12(+3.39%)
Apr 11, 2003 3.680 3.710 3.644 3.682 718,406 +0.05(+1.35%)
Apr 10, 2003 3.591 3.646 3.567 3.633 948,713 +0.04(+1.10%)
Apr 09, 2003 3.638 3.674 3.572 3.593 555,151 -0.05(-1.38%)
Apr 08, 2003 3.709 3.719 3.626 3.644 461,446 -0.06(-1.75%)
Apr 07, 2003 3.755 3.769 3.697 3.709 672,595 +0.01(+0.36%)
Apr 04, 2003 3.662 3.710 3.626 3.695 427,295 +0.04(+1.12%)
Apr 03, 2003 3.733 3.734 3.611 3.655 562,647 -0.08(-2.06%)
Apr 02, 2003 3.640 3.741 3.640 3.731 672,595 +0.12(+3.36%)
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.