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 )

110.88 -1.04 (-0.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Apr 29, 2005 7.812 7.885 7.696 7.758 1,169,483 -0.03(-0.32%)
Apr 28, 2005 7.787 7.910 7.770 7.783 1,522,165 -0.06(-0.70%)
Apr 27, 2005 7.724 7.895 7.643 7.838 1,156,962 +0.09(+1.10%)
Apr 26, 2005 8.030 8.037 7.736 7.753 1,160,718 -0.25(-3.16%)
Apr 25, 2005 7.966 8.026 7.878 8.006 1,372,327 +0.11(+1.38%)
Apr 22, 2005 7.895 8.014 7.832 7.897 1,462,063 -0.01(-0.09%)
Apr 21, 2005 7.649 7.910 7.645 7.904 1,775,928 +0.31(+4.07%)
Apr 20, 2005 7.692 7.781 7.558 7.595 1,242,941 -0.09(-1.22%)
Apr 19, 2005 7.587 7.721 7.553 7.689 1,961,660 +0.10(+1.34%)
Apr 18, 2005 7.415 7.631 7.415 7.587 1,444,116 +0.17(+2.31%)
Apr 15, 2005 7.478 7.553 7.395 7.415 1,113,972 -0.09(-1.15%)
Apr 14, 2005 7.639 7.639 7.484 7.502 1,198,282 -0.14(-1.80%)
Apr 13, 2005 7.548 7.711 7.547 7.639 1,810,571 +0.09(+1.22%)
Apr 12, 2005 7.565 7.565 7.465 7.547 1,167,396 -0.02(-0.22%)
Apr 11, 2005 7.665 7.681 7.535 7.564 884,834 -0.09(-1.13%)
Apr 08, 2005 7.705 7.741 7.631 7.650 1,019,646 -0.07(-0.92%)
Apr 07, 2005 7.681 7.787 7.663 7.721 776,734 +0.04(+0.53%)
Apr 06, 2005 7.693 7.795 7.680 7.680 785,081 -0.03(-0.43%)
Apr 05, 2005 7.626 7.727 7.577 7.714 1,025,072 +0.09(+1.15%)
Apr 04, 2005 7.760 7.787 7.611 7.626 1,420,743 -0.13(-1.68%)
Apr 01, 2005 7.739 7.787 7.657 7.757 2,213,337 +0.03(+0.40%)
Mar 31, 2005 7.615 7.781 7.596 7.726 1,594,371 +0.13(+1.77%)
Mar 30, 2005 7.468 7.636 7.466 7.591 1,528,425 +0.14(+1.95%)
Mar 29, 2005 7.457 7.538 7.433 7.447 1,053,870 -0.02(-0.27%)
Mar 28, 2005 7.453 7.562 7.453 7.467 1,535,521 +0.01(+0.19%)
Mar 24, 2005 7.478 7.498 7.427 7.453 1,855,230 +0.05(+0.63%)
Mar 23, 2005 7.523 7.554 7.397 7.406 3,368,630 -0.00(-0.02%)
Mar 22, 2005 7.487 7.521 7.302 7.407 3,643,680 +0.30(+4.18%)
Mar 21, 2005 7.103 7.179 7.079 7.110 842,261 +0.07(+0.94%)
Mar 18, 2005 7.070 7.115 7.040 7.044 653,191 -0.02(-0.32%)
Mar 17, 2005 7.015 7.068 6.963 7.067 695,763 +0.08(+1.17%)
Mar 16, 2005 7.019 7.020 6.964 6.985 856,452 -0.03(-0.46%)
Mar 15, 2005 7.002 7.091 6.990 7.018 1,822,674 +0.12(+1.79%)
Mar 14, 2005 6.830 6.909 6.815 6.894 377,724 +0.09(+1.27%)
Mar 11, 2005 6.780 6.893 6.769 6.808 570,551 +0.00(+0.04%)
Mar 10, 2005 6.763 6.819 6.667 6.806 510,449 +0.03(+0.37%)
Mar 09, 2005 6.834 6.838 6.753 6.780 278,388 -0.05(-0.70%)
Mar 08, 2005 6.885 6.918 6.814 6.828 347,255 -0.05(-0.70%)
Mar 07, 2005 6.948 6.982 6.876 6.876 399,010 -0.03(-0.38%)
Mar 04, 2005 6.820 6.903 6.804 6.903 552,603 +0.11(+1.66%)
Mar 03, 2005 6.816 6.833 6.759 6.790 576,811 -0.01(-0.09%)
Mar 02, 2005 6.849 6.849 6.788 6.796 378,141 -0.03(-0.51%)
Mar 01, 2005 6.673 6.876 6.673 6.831 1,138,597 +0.18(+2.70%)
Feb 28, 2005 6.668 6.722 6.609 6.651 683,659 -0.04(-0.61%)
Feb 25, 2005 6.619 6.704 6.588 6.692 770,056 +0.06(+0.94%)
Feb 24, 2005 6.620 6.657 6.565 6.630 551,769 +0.02(+0.25%)
Feb 23, 2005 6.707 6.721 6.596 6.613 813,880 -0.10(-1.43%)
Feb 22, 2005 6.691 6.745 6.630 6.709 1,010,046 -0.04(-0.60%)
Feb 18, 2005 6.943 6.943 6.718 6.749 1,476,254 -0.18(-2.66%)
Feb 17, 2005 6.963 6.981 6.906 6.934 791,759 +0.00(+0.05%)
Feb 16, 2005 7.085 7.092 6.893 6.930 1,347,702 -0.16(-2.20%)
Feb 15, 2005 7.104 7.128 7.051 7.086 471,633 -0.05(-0.64%)
Feb 14, 2005 7.093 7.159 7.074 7.131 698,685 +0.04(+0.56%)
Feb 11, 2005 7.005 7.115 6.989 7.092 641,504 +0.08(+1.11%)
Feb 10, 2005 7.074 7.092 6.967 7.014 2,091,464 -0.05(-0.76%)
Feb 09, 2005 7.164 7.183 7.036 7.068 1,004,620 -0.11(-1.58%)
Feb 08, 2005 7.139 7.188 7.085 7.182 813,463 +0.01(+0.13%)
Feb 07, 2005 7.165 7.199 7.153 7.172 790,090 +0.01(+0.10%)
Feb 04, 2005 6.984 7.179 6.975 7.165 974,987 +0.17(+2.43%)
Feb 03, 2005 6.840 7.013 6.840 6.995 743,344 +0.14(+2.08%)
Feb 02, 2005 6.782 6.854 6.782 6.852 619,801 +0.05(+0.78%)
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.