Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Global Payments Inc (NY: GPN )

93.73 -0.44 (-0.47%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 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 (%)
Mar 31, 2004 5.319 5.430 5.310 5.398 979,648 +0.09(+1.62%)
Mar 30, 2004 5.347 5.364 5.272 5.312 659,780 -0.04(-0.67%)
Mar 29, 2004 5.322 5.379 5.322 5.347 376,241 +0.04(+0.68%)
Mar 26, 2004 5.375 5.399 5.310 5.312 405,472 -0.08(-1.51%)
Mar 25, 2004 5.282 5.406 5.282 5.393 742,879 +0.14(+2.57%)
Mar 24, 2004 5.302 5.340 5.241 5.258 1,037,274 +0.06(+1.22%)
Mar 23, 2004 5.149 5.216 5.080 5.194 607,582 +0.09(+1.76%)
Mar 22, 2004 5.250 5.250 5.101 5.104 643,076 -0.13(-2.47%)
Mar 19, 2004 5.199 5.292 5.199 5.234 611,758 +0.05(+0.92%)
Mar 18, 2004 5.274 5.321 5.185 5.186 1,235,626 -0.09(-1.68%)
Mar 17, 2004 5.223 5.295 5.223 5.274 481,472 +0.05(+1.01%)
Mar 16, 2004 5.215 5.297 5.187 5.222 752,901 +0.05(+0.93%)
Mar 15, 2004 5.274 5.274 5.138 5.174 554,549 -0.09(-1.73%)
Mar 12, 2004 5.212 5.284 5.210 5.265 400,461 +0.04(+0.83%)
Mar 11, 2004 5.211 5.280 5.175 5.222 556,637 -0.02(-0.32%)
Mar 10, 2004 5.304 5.335 5.238 5.238 395,450 -0.05(-0.95%)
Mar 09, 2004 5.337 5.370 5.289 5.289 426,769 -0.06(-1.10%)
Mar 08, 2004 5.388 5.417 5.325 5.347 672,307 -0.05(-0.89%)
Mar 05, 2004 5.298 5.415 5.286 5.395 510,703 +0.08(+1.44%)
Mar 04, 2004 5.286 5.322 5.249 5.319 583,362 +0.04(+0.79%)
Mar 03, 2004 5.334 5.334 5.266 5.277 566,659 -0.06(-1.14%)
Mar 02, 2004 5.244 5.358 5.244 5.338 726,175 +0.10(+1.94%)
Mar 01, 2004 5.197 5.262 5.187 5.236 730,351 +0.06(+1.09%)
Feb 27, 2004 5.187 5.235 5.180 5.180 644,747 -0.01(-0.23%)
Feb 26, 2004 5.141 5.206 5.136 5.192 775,868 +0.05(+0.98%)
Feb 25, 2004 5.173 5.173 5.131 5.141 438,461 -0.02(-0.37%)
Feb 24, 2004 5.155 5.173 5.143 5.161 812,615 +0.01(+0.23%)
Feb 23, 2004 5.164 5.221 5.140 5.149 1,416,439 +0.01(+0.23%)
Feb 20, 2004 5.280 5.280 5.124 5.137 1,344,615 -0.08(-1.56%)
Feb 19, 2004 5.297 5.318 5.193 5.218 852,285 -0.06(-1.04%)
Feb 18, 2004 5.300 5.326 5.266 5.273 914,923 -0.02(-0.38%)
Feb 17, 2004 5.322 5.364 5.197 5.294 1,230,197 -0.03(-0.58%)
Feb 13, 2004 5.388 5.394 5.313 5.325 771,692 -0.05(-0.96%)
Feb 12, 2004 5.424 5.424 5.376 5.376 912,417 -0.03(-0.55%)
Feb 11, 2004 5.434 5.467 5.403 5.406 1,331,252 -0.03(-0.59%)
Feb 10, 2004 5.460 5.461 5.412 5.438 617,186 -0.02(-0.42%)
Feb 09, 2004 5.434 5.502 5.434 5.461 703,626 +0.04(+0.82%)
Feb 06, 2004 5.380 5.417 5.373 5.417 483,560 +0.05(+0.98%)
Feb 05, 2004 5.368 5.403 5.353 5.364 586,285 +0.01(+0.18%)
Feb 04, 2004 5.448 5.448 5.355 5.355 709,472 -0.09(-1.71%)
Feb 03, 2004 5.514 5.520 5.446 5.448 694,857 -0.06(-1.15%)
Feb 02, 2004 5.556 5.561 5.443 5.511 779,208 -0.06(-1.01%)
Jan 30, 2004 5.580 5.598 5.544 5.568 776,285 -0.03(-0.49%)
Jan 29, 2004 5.619 5.649 5.587 5.595 885,692 -0.02(-0.43%)
Jan 28, 2004 5.670 5.710 5.613 5.619 516,549 -0.07(-1.20%)
Jan 27, 2004 5.822 5.822 5.688 5.688 392,945 -0.13(-2.16%)
Jan 26, 2004 5.764 5.816 5.690 5.813 325,296 +0.04(+0.75%)
Jan 23, 2004 5.759 5.777 5.735 5.770 431,362 +0.02(+0.40%)
Jan 22, 2004 5.729 5.777 5.688 5.747 700,703 +0.06(+1.01%)
Jan 21, 2004 5.759 5.762 5.671 5.690 732,857 -0.12(-2.02%)
Jan 20, 2004 5.849 5.861 5.764 5.807 820,131 -0.04(-0.61%)
Jan 16, 2004 5.915 5.933 5.843 5.843 564,571 -0.07(-1.23%)
Jan 15, 2004 6.008 6.010 5.913 5.916 521,978 -0.11(-1.79%)
Jan 14, 2004 5.881 6.024 5.879 6.024 737,032 +0.17(+2.90%)
Jan 13, 2004 5.847 5.875 5.783 5.854 477,714 +0.02(+0.39%)
Jan 12, 2004 5.861 5.880 5.795 5.831 586,703 -0.04(-0.71%)
Jan 09, 2004 5.852 5.934 5.834 5.873 590,879 +0.03(+0.47%)
Jan 08, 2004 5.870 5.881 5.824 5.846 286,879 -0.03(-0.49%)
Jan 07, 2004 5.921 5.921 5.870 5.874 367,472 -0.06(-1.09%)
Jan 06, 2004 5.879 5.998 5.873 5.939 1,017,648 +0.11(+1.89%)
Jan 05, 2004 5.709 5.829 5.693 5.829 841,428 +0.14(+2.42%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.