Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
May 28, 2004 5.628 5.628 5.591 5.601 386,102 -0.04(-0.79%)
May 27, 2004 5.624 5.646 5.588 5.646 571,032 +0.00(+0.09%)
May 26, 2004 5.630 5.646 5.575 5.641 1,194,961 -0.00(-0.02%)
May 25, 2004 5.568 5.642 5.525 5.642 888,827 +0.07(+1.34%)
May 24, 2004 5.540 5.617 5.540 5.568 746,798 +0.02(+0.39%)
May 21, 2004 5.540 5.570 5.528 5.546 982,958 +0.02(+0.39%)
May 20, 2004 5.558 5.561 5.491 5.525 875,083 -0.04(-0.65%)
May 19, 2004 5.519 5.645 5.519 5.561 2,116,693 +0.02(+0.39%)
May 18, 2004 5.504 5.552 5.494 5.539 1,444,449 +0.03(+0.63%)
May 17, 2004 5.480 5.535 5.414 5.504 1,141,648 -0.06(-1.10%)
May 14, 2004 5.582 5.609 5.408 5.565 2,477,805 -0.03(-0.52%)
May 13, 2004 5.582 5.603 5.510 5.594 2,656,070 -0.05(-0.85%)
May 12, 2004 5.336 5.672 5.324 5.642 16,105,526 +0.28(+5.15%)
May 11, 2004 5.476 5.478 5.292 5.366 4,185,904 -0.11(-2.02%)
May 10, 2004 5.546 5.604 5.462 5.476 1,037,937 -0.08(-1.36%)
May 07, 2004 5.718 5.748 5.552 5.552 1,516,921 -0.16(-2.88%)
May 06, 2004 5.693 5.804 5.654 5.717 1,330,742 +0.02(+0.42%)
May 05, 2004 5.822 5.823 5.677 5.693 2,132,520 -0.20(-3.34%)
May 04, 2004 5.809 5.918 5.809 5.889 833,015 +0.08(+1.38%)
May 03, 2004 5.759 5.889 5.759 5.809 638,506 +0.05(+0.85%)
Apr 30, 2004 5.745 5.837 5.721 5.760 507,723 +0.01(+0.25%)
Apr 29, 2004 5.798 5.865 5.743 5.745 689,737 -0.07(-1.22%)
Apr 28, 2004 5.880 5.880 5.799 5.816 489,396 -0.06(-1.02%)
Apr 27, 2004 5.942 5.966 5.870 5.876 708,896 -0.07(-1.11%)
Apr 26, 2004 6.086 6.109 5.942 5.942 724,723 -0.16(-2.64%)
Apr 23, 2004 6.138 6.138 6.019 6.103 957,135 -0.03(-0.57%)
Apr 22, 2004 5.966 6.138 5.935 6.138 1,226,199 +0.17(+2.86%)
Apr 21, 2004 5.873 5.972 5.855 5.967 591,857 +0.09(+1.61%)
Apr 20, 2004 5.882 5.912 5.869 5.873 1,237,028 +0.01(+0.12%)
Apr 19, 2004 5.996 5.996 5.827 5.865 2,244,561 -0.15(-2.47%)
Apr 16, 2004 5.844 6.014 5.822 6.014 1,827,636 +0.15(+2.54%)
Apr 15, 2004 5.810 5.882 5.809 5.865 1,928,848 +0.08(+1.41%)
Apr 14, 2004 5.726 5.787 5.720 5.784 889,660 +0.05(+0.90%)
Apr 13, 2004 5.789 5.835 5.731 5.732 1,625,213 -0.06(-0.97%)
Apr 12, 2004 5.642 5.789 5.642 5.789 477,318 +0.14(+2.49%)
Apr 08, 2004 5.724 5.760 5.642 5.648 805,109 -0.06(-1.11%)
Apr 07, 2004 5.666 5.737 5.652 5.712 783,867 +0.03(+0.57%)
Apr 06, 2004 5.759 5.759 5.655 5.679 394,432 -0.09(-1.48%)
Apr 05, 2004 5.702 5.768 5.681 5.765 696,401 +0.05(+0.95%)
Apr 02, 2004 5.582 5.732 5.582 5.711 1,573,566 +0.15(+2.74%)
Apr 01, 2004 5.432 5.579 5.431 5.558 828,017 +0.15(+2.71%)
Mar 31, 2004 5.332 5.444 5.324 5.412 977,127 +0.09(+1.62%)
Mar 30, 2004 5.361 5.378 5.286 5.325 658,082 -0.04(-0.67%)
Mar 29, 2004 5.336 5.392 5.336 5.361 375,273 +0.04(+0.68%)
Mar 26, 2004 5.389 5.413 5.324 5.325 404,429 -0.08(-1.51%)
Mar 25, 2004 5.295 5.420 5.295 5.407 740,967 +0.14(+2.57%)
Mar 24, 2004 5.316 5.354 5.254 5.271 1,034,605 +0.06(+1.22%)
Mar 23, 2004 5.162 5.229 5.094 5.208 606,018 +0.09(+1.76%)
Mar 22, 2004 5.264 5.264 5.114 5.118 641,422 -0.13(-2.47%)
Mar 19, 2004 5.212 5.306 5.212 5.247 610,184 +0.05(+0.92%)
Mar 18, 2004 5.288 5.335 5.198 5.199 1,232,446 -0.09(-1.68%)
Mar 17, 2004 5.236 5.308 5.236 5.288 480,233 +0.05(+1.01%)
Mar 16, 2004 5.228 5.311 5.200 5.235 750,963 +0.05(+0.93%)
Mar 15, 2004 5.288 5.288 5.151 5.187 553,122 -0.09(-1.73%)
Mar 12, 2004 5.226 5.298 5.223 5.278 399,431 +0.04(+0.83%)
Mar 11, 2004 5.224 5.294 5.188 5.235 555,205 -0.02(-0.32%)
Mar 10, 2004 5.318 5.349 5.252 5.252 394,432 -0.05(-0.95%)
Mar 09, 2004 5.350 5.384 5.302 5.302 425,671 -0.06(-1.10%)
Mar 08, 2004 5.402 5.431 5.338 5.361 670,577 -0.05(-0.89%)
Mar 05, 2004 5.312 5.428 5.300 5.409 509,389 +0.08(+1.44%)
Mar 04, 2004 5.300 5.336 5.263 5.332 581,861 +0.04(+0.79%)
Mar 03, 2004 5.348 5.348 5.280 5.290 565,201 -0.06(-1.14%)
Mar 02, 2004 5.258 5.372 5.258 5.352 724,307 +0.10(+1.94%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.