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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 30, 2003 3.925 4.082 3.925 4.082 1,094,582 +0.17(+4.33%)
May 29, 2003 3.844 3.932 3.838 3.912 786,783 +0.07(+1.78%)
May 28, 2003 3.835 3.865 3.834 3.844 316,545 +0.02(+0.53%)
May 27, 2003 3.721 3.876 3.712 3.823 1,022,943 +0.09(+2.41%)
May 23, 2003 3.745 3.765 3.724 3.733 126,618 -0.01(-0.16%)
May 22, 2003 3.743 3.783 3.726 3.739 495,227 +0.01(+0.23%)
May 21, 2003 3.685 3.747 3.665 3.731 420,672 +0.04(+1.07%)
May 20, 2003 3.689 3.720 3.663 3.691 429,836 +0.00(+0.03%)
May 19, 2003 3.701 3.717 3.661 3.690 466,488 -0.01(-0.29%)
May 16, 2003 3.697 3.761 3.661 3.701 694,318 -0.02(-0.61%)
May 15, 2003 3.721 3.757 3.684 3.724 378,189 +0.00(+0.03%)
May 14, 2003 3.721 3.745 3.703 3.723 240,741 +0.00(+0.10%)
May 13, 2003 3.743 3.745 3.703 3.719 334,872 -0.02(-0.64%)
May 12, 2003 3.715 3.748 3.700 3.743 865,086 +0.02(+0.58%)
May 09, 2003 3.697 3.750 3.673 3.721 325,292 +0.02(+0.49%)
May 08, 2003 3.681 3.721 3.671 3.703 662,247 +0.02(+0.62%)
May 07, 2003 3.709 3.727 3.678 3.681 606,018 -0.07(-1.83%)
May 06, 2003 3.715 3.772 3.715 3.749 518,552 +0.04(+1.07%)
May 05, 2003 3.676 3.727 3.653 3.709 599,771 +0.06(+1.58%)
May 02, 2003 3.635 3.658 3.607 3.652 999,618 +0.02(+0.46%)
May 01, 2003 3.715 3.715 3.631 3.635 901,323 -0.09(-2.35%)
Apr 30, 2003 3.701 3.787 3.676 3.723 528,965 +0.02(+0.58%)
Apr 29, 2003 3.714 3.721 3.655 3.701 669,328 -0.01(-0.36%)
Apr 28, 2003 3.601 3.723 3.601 3.714 523,966 +0.11(+3.13%)
Apr 25, 2003 3.757 3.767 3.601 3.601 1,411,961 -0.17(-4.52%)
Apr 24, 2003 3.802 3.808 3.768 3.772 491,895 -0.08(-2.03%)
Apr 23, 2003 3.798 3.875 3.768 3.850 616,431 +0.06(+1.55%)
Apr 22, 2003 3.757 3.811 3.751 3.791 726,806 +0.03(+0.89%)
Apr 21, 2003 3.809 3.809 3.727 3.757 650,585 -0.04(-1.04%)
Apr 17, 2003 3.805 3.823 3.792 3.797 381,104 -0.02(-0.53%)
Apr 16, 2003 3.925 3.925 3.786 3.817 846,760 -0.08(-2.09%)
Apr 15, 2003 3.807 3.906 3.739 3.899 1,314,082 +0.09(+2.43%)
Apr 14, 2003 3.703 3.838 3.703 3.807 744,716 +0.12(+3.39%)
Apr 11, 2003 3.679 3.709 3.643 3.682 718,476 +0.05(+1.35%)
Apr 10, 2003 3.591 3.646 3.567 3.633 948,804 +0.04(+1.10%)
Apr 09, 2003 3.637 3.673 3.571 3.593 555,205 -0.05(-1.38%)
Apr 08, 2003 3.708 3.719 3.625 3.643 461,490 -0.06(-1.75%)
Apr 07, 2003 3.755 3.768 3.696 3.708 672,660 +0.01(+0.36%)
Apr 04, 2003 3.661 3.709 3.625 3.695 427,337 +0.04(+1.12%)
Apr 03, 2003 3.732 3.733 3.611 3.654 562,702 -0.08(-2.06%)
Apr 02, 2003 3.640 3.741 3.640 3.731 672,660 +0.12(+3.36%)
Apr 01, 2003 3.649 3.661 3.531 3.610 744,299 -0.05(-1.47%)
Mar 31, 2003 3.583 3.664 3.514 3.664 523,133 +0.08(+2.11%)
Mar 28, 2003 3.595 3.623 3.553 3.588 408,594 -0.00(-0.03%)
Mar 27, 2003 3.561 3.617 3.525 3.589 389,434 +0.03(+0.81%)
Mar 26, 2003 3.637 3.637 3.537 3.561 1,050,849 -0.08(-2.31%)
Mar 25, 2003 3.611 3.675 3.588 3.645 426,087 +0.03(+0.93%)
Mar 24, 2003 3.679 3.681 3.565 3.611 544,375 -0.09(-2.37%)
Mar 21, 2003 3.497 3.750 3.474 3.699 1,190,796 +0.25(+7.35%)
Mar 20, 2003 3.391 3.469 3.349 3.445 1,055,847 +0.09(+2.68%)
Mar 19, 2003 3.319 3.389 3.277 3.355 292,805 +0.04(+1.27%)
Mar 18, 2003 3.230 3.337 3.227 3.313 1,157,475 +0.09(+2.75%)
Mar 17, 2003 3.169 3.229 3.142 3.224 901,739 +0.06(+1.74%)
Mar 14, 2003 3.154 3.175 3.139 3.169 394,849 +0.02(+0.57%)
Mar 13, 2003 3.151 3.170 3.127 3.151 660,998 +0.01(+0.38%)
Mar 12, 2003 3.169 3.192 3.121 3.139 777,620 -0.04(-1.28%)
Mar 11, 2003 3.236 3.240 3.151 3.180 236,992 -0.04(-1.38%)
Mar 10, 2003 3.336 3.338 3.205 3.224 611,017 -0.11(-3.35%)
Mar 07, 2003 3.313 3.420 3.302 3.336 638,923 +0.02(+0.69%)
Mar 06, 2003 3.370 3.371 3.307 3.313 274,895 -0.05(-1.53%)
Mar 05, 2003 3.314 3.377 3.314 3.365 284,891 +0.05(+1.59%)
Mar 04, 2003 3.385 3.391 3.301 3.312 299,052 -0.06(-1.64%)
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.