Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Payments Inc (NY: GPN )

109.16 -0.11 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2002 3.061 3.076 2.995 3.073 697,650 +0.01(+0.20%)
Sep 27, 2002 3.079 3.139 3.037 3.067 822,603 -0.00(-0.12%)
Sep 26, 2002 3.049 3.085 3.038 3.071 593,940 +0.02(+0.79%)
Sep 25, 2002 3.073 3.097 3.037 3.047 455,243 -0.00(-0.12%)
Sep 24, 2002 3.097 3.119 3.044 3.050 690,153 -0.05(-1.70%)
Sep 23, 2002 3.080 3.119 3.074 3.103 842,178 +0.02(+0.74%)
Sep 20, 2002 3.103 3.154 3.052 3.080 1,231,613 -0.00(-0.04%)
Sep 19, 2002 3.121 3.157 2.996 3.082 3,872,273 +0.31(+11.13%)
Sep 18, 2002 2.851 2.851 2.713 2.773 598,105 -0.09(-3.27%)
Sep 17, 2002 2.809 2.915 2.779 2.867 1,832,634 +0.07(+2.67%)
Sep 16, 2002 2.809 2.845 2.754 2.792 1,209,122 -0.02(-0.60%)
Sep 13, 2002 2.839 2.857 2.785 2.809 1,391,552 -0.04(-1.27%)
Sep 12, 2002 2.845 2.896 2.761 2.845 665,579 -0.00(-0.17%)
Sep 11, 2002 2.737 2.881 2.671 2.850 916,317 +0.13(+4.67%)
Sep 10, 2002 2.671 2.755 2.521 2.723 3,265,421 -0.04(-1.60%)
Sep 09, 2002 3.054 3.054 2.767 2.767 1,307,418 -0.29(-9.39%)
Sep 06, 2002 3.084 3.121 3.054 3.054 365,277 -0.01(-0.20%)
Sep 05, 2002 3.085 3.115 3.032 3.060 621,013 -0.21(-6.29%)
Sep 04, 2002 3.229 3.314 3.229 3.265 453,160 +0.04(+1.12%)
Sep 03, 2002 3.335 3.336 3.157 3.229 2,623,999 -0.12(-3.45%)
Aug 30, 2002 3.307 3.361 3.301 3.344 306,549 +0.05(+1.38%)
Aug 29, 2002 3.133 3.325 3.133 3.299 500,225 +0.17(+5.29%)
Aug 28, 2002 3.287 3.287 3.120 3.133 350,283 -0.16(-4.92%)
Aug 27, 2002 3.337 3.455 3.295 3.295 468,571 -0.01(-0.36%)
Aug 26, 2002 3.257 3.323 3.229 3.307 245,739 +0.05(+1.62%)
Aug 23, 2002 3.325 3.334 3.247 3.254 351,949 -0.08(-2.48%)
Aug 22, 2002 3.349 3.349 3.217 3.337 351,532 +0.01(+0.36%)
Aug 21, 2002 3.301 3.385 3.301 3.325 587,692 +0.05(+1.47%)
Aug 20, 2002 3.385 3.385 3.271 3.277 8,246,856 +0.12(+3.96%)
Aug 16, 2002 3.088 3.172 3.073 3.152 607,685 +0.06(+2.10%)
Aug 15, 2002 3.017 3.140 3.017 3.088 284,474 +0.08(+2.55%)
Aug 14, 2002 3.061 3.103 3.005 3.011 423,588 -0.05(-1.61%)
Aug 13, 2002 3.101 3.133 3.058 3.060 41,650 -0.04(-1.32%)
Aug 12, 2002 2.975 3.139 2.975 3.101 735,136 +0.13(+4.45%)
Aug 07, 2002 2.903 3.037 2.892 2.969 867,585 +0.07(+2.40%)
Aug 06, 2002 2.786 2.911 2.786 2.899 595,189 +0.12(+4.32%)
Aug 05, 2002 2.851 2.911 2.755 2.779 260,317 -0.06(-2.11%)
Aug 02, 2002 2.905 2.941 2.791 2.839 350,699 -0.07(-2.27%)
Aug 01, 2002 3.122 3.122 2.897 2.905 426,504 -0.22(-6.92%)
Jul 31, 2002 3.187 3.187 3.049 3.121 767,624 -0.07(-2.07%)
Jul 30, 2002 3.065 3.234 3.049 3.187 826,768 +0.12(+4.00%)
Jul 29, 2002 2.953 3.121 2.953 3.065 370,275 +0.14(+4.80%)
Jul 26, 2002 2.947 3.019 2.851 2.924 630,592 -0.02(-0.77%)
Jul 25, 2002 2.813 2.952 2.813 2.947 2,476,555 +0.13(+4.69%)
Jul 24, 2002 2.719 2.820 2.666 2.815 771,372 +0.08(+3.03%)
Jul 23, 2002 2.707 2.761 2.707 2.732 1,384,888 +0.03(+1.29%)
Jul 22, 2002 2.707 2.743 2.641 2.697 1,513,173 +0.00(+0.00%)
Jul 19, 2002 2.941 2.965 2.641 2.697 1,174,968 -0.78(-22.44%)
Jul 17, 2002 3.445 3.577 3.433 3.478 975,877 +0.02(+0.59%)
Jul 12, 2002 3.493 3.606 3.457 3.457 557,704 -0.02(-0.69%)
Jul 11, 2002 3.625 3.715 3.481 3.481 824,269 -0.14(-3.81%)
Jul 10, 2002 3.685 3.739 3.557 3.619 542,293 -0.06(-1.73%)
Jul 09, 2002 3.739 3.739 3.683 3.683 995,037 -0.06(-1.51%)
Jul 08, 2002 3.760 3.760 3.739 3.739 424,005 -0.03(-0.80%)
Jul 05, 2002 3.649 3.803 3.649 3.769 120,370 +0.12(+3.29%)
Jul 04, 2002 3.703 3.709 3.594 3.649 325,709 +0.00(+0.00%)
Jul 03, 2002 3.703 3.709 3.594 3.649 325,709 -0.06(-1.71%)
Jul 02, 2002 3.705 3.739 3.613 3.713 755,961 +0.01(+0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.