Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Global Payments Inc (NY: GPN )

109.23 -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 (%)
Jul 31, 2003 4.256 4.257 4.190 4.227 272,396 -0.02(-0.54%)
Jul 30, 2003 4.199 4.258 4.172 4.250 409,843 +0.06(+1.35%)
Jul 29, 2003 4.211 4.244 4.174 4.193 293,221 -0.03(-0.63%)
Jul 28, 2003 4.232 4.242 4.185 4.220 255,735 +0.00(+0.00%)
Jul 25, 2003 4.157 4.250 4.142 4.220 331,123 +0.08(+1.88%)
Jul 24, 2003 4.221 4.230 4.142 4.142 286,557 -0.07(-1.57%)
Jul 23, 2003 4.211 4.221 4.164 4.208 308,632 +0.01(+0.34%)
Jul 22, 2003 4.204 4.220 4.108 4.193 464,406 -0.01(-0.23%)
Jul 21, 2003 4.230 4.230 4.150 4.203 413,592 -0.02(-0.51%)
Jul 18, 2003 4.287 4.340 4.196 4.224 1,108,744 +0.06(+1.38%)
Jul 17, 2003 4.268 4.268 4.125 4.167 569,366 -0.11(-2.47%)
Jul 16, 2003 4.354 4.354 4.226 4.272 1,084,170 -0.08(-1.82%)
Jul 15, 2003 4.406 4.407 4.302 4.352 751,796 -0.07(-1.57%)
Jul 14, 2003 4.481 4.503 4.385 4.421 674,326 -0.05(-1.07%)
Jul 11, 2003 4.418 4.517 4.418 4.469 426,087 +0.06(+1.36%)
Jul 10, 2003 4.484 4.484 4.400 4.409 266,565 -0.09(-1.97%)
Jul 09, 2003 4.495 4.534 4.463 4.498 414,425 -0.01(-0.19%)
Jul 08, 2003 4.430 4.556 4.424 4.507 1,652,286 +0.09(+1.96%)
Jul 07, 2003 4.280 4.420 4.280 4.420 574,780 +0.16(+3.78%)
Jul 03, 2003 4.245 4.334 4.245 4.259 426,504 +0.01(+0.28%)
Jul 02, 2003 4.239 4.280 4.238 4.247 735,552 -0.00(-0.08%)
Jul 01, 2003 4.274 4.298 4.167 4.251 775,537 -0.01(-0.25%)
Jun 30, 2003 4.263 4.298 4.247 4.262 1,082,920 +0.00(+0.00%)
Jun 27, 2003 4.202 4.283 4.199 4.262 727,639 +0.07(+1.72%)
Jun 26, 2003 4.179 4.209 4.127 4.190 678,491 +0.01(+0.29%)
Jun 25, 2003 3.992 4.238 3.947 4.178 2,353,686 +0.34(+8.92%)
Jun 24, 2003 3.837 3.851 3.811 3.835 725,556 -0.00(-0.09%)
Jun 23, 2003 3.962 3.962 3.790 3.839 1,088,335 -0.13(-3.24%)
Jun 20, 2003 3.968 3.977 3.925 3.968 338,620 +0.02(+0.61%)
Jun 19, 2003 4.064 4.064 3.936 3.943 371,941 -0.12(-2.87%)
Jun 18, 2003 4.070 4.082 4.030 4.060 262,399 -0.01(-0.21%)
Jun 17, 2003 4.086 4.106 4.016 4.068 366,526 -0.01(-0.29%)
Jun 16, 2003 4.037 4.080 4.010 4.080 389,018 +0.03(+0.77%)
Jun 13, 2003 4.100 4.100 4.016 4.049 348,617 -0.07(-1.69%)
Jun 12, 2003 4.053 4.125 4.046 4.119 266,981 +0.06(+1.51%)
Jun 11, 2003 4.022 4.089 4.010 4.058 182,430 +0.03(+0.78%)
Jun 10, 2003 4.006 4.028 3.974 4.026 337,371 +0.01(+0.24%)
Jun 09, 2003 4.130 4.136 3.980 4.017 376,523 -0.13(-3.10%)
Jun 06, 2003 4.155 4.220 4.142 4.145 755,545 -0.01(-0.26%)
Jun 05, 2003 4.085 4.158 4.079 4.156 481,899 +0.07(+1.76%)
Jun 04, 2003 4.064 4.091 4.058 4.084 264,899 +0.03(+0.65%)
Jun 03, 2003 4.106 4.106 4.034 4.058 501,475 -0.06(-1.46%)
Jun 02, 2003 4.094 4.140 4.076 4.118 620,596 +0.04(+0.88%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.