Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2002 3.536 3.561 3.461 3.461 99,952 -0.06(-1.60%)
Nov 27, 2002 3.510 3.610 3.512 3.518 629,698 -0.01(-0.41%)
Nov 26, 2002 3.510 3.551 3.470 3.532 405,222 +0.02(+0.62%)
Nov 25, 2002 3.572 3.572 3.488 3.510 503,925 -0.06(-1.55%)
Nov 22, 2002 3.540 3.601 3.540 3.566 316,098 +0.02(+0.64%)
Nov 21, 2002 3.486 3.596 3.482 3.543 707,161 +0.05(+1.44%)
Nov 20, 2002 3.386 3.513 3.386 3.492 788,789 +0.11(+3.16%)
Nov 19, 2002 3.344 3.405 3.311 3.386 547,238 +0.02(+0.71%)
Nov 18, 2002 3.398 3.428 3.320 3.362 426,046 -0.03(-0.95%)
Nov 15, 2002 3.359 3.460 3.359 3.394 467,276 +0.03(+1.04%)
Nov 14, 2002 3.362 3.438 3.356 3.359 581,388 +0.00(+0.11%)
Nov 13, 2002 3.170 3.380 3.170 3.356 1,209,838 +0.10(+3.10%)
Nov 12, 2002 3.310 3.362 3.242 3.255 694,667 -0.05(-1.60%)
Nov 11, 2002 3.422 3.423 3.292 3.308 660,934 -0.10(-2.96%)
Nov 08, 2002 3.512 3.530 3.404 3.408 563,064 -0.09(-2.67%)
Nov 07, 2002 3.512 3.518 3.482 3.502 366,907 -0.01(-0.24%)
Nov 06, 2002 3.502 3.542 3.497 3.510 777,544 +0.01(+0.21%)
Nov 05, 2002 3.558 3.558 3.446 3.503 427,295 -0.06(-1.55%)
Nov 04, 2002 3.596 3.638 3.548 3.558 1,549,675 -0.01(-0.30%)
Nov 01, 2002 3.392 3.578 3.366 3.569 794,620 +0.18(+5.24%)
Oct 31, 2002 3.284 3.431 3.284 3.392 824,605 +0.12(+3.67%)
Oct 30, 2002 3.243 3.288 3.207 3.272 663,016 +0.03(+0.93%)
Oct 29, 2002 3.353 3.353 3.194 3.242 1,221,082 -0.14(-4.12%)
Oct 28, 2002 3.464 3.478 3.381 3.381 202,819 -0.07(-2.05%)
Oct 25, 2002 3.436 3.474 3.434 3.452 323,595 +0.01(+0.28%)
Oct 24, 2002 3.440 3.500 3.386 3.442 544,323 +0.01(+0.42%)
Oct 23, 2002 3.441 3.464 3.410 3.428 693,834 -0.02(-0.63%)
Oct 22, 2002 3.542 3.542 3.424 3.449 516,836 -0.09(-2.61%)
Oct 21, 2002 3.386 3.542 3.302 3.542 468,109 +0.15(+4.46%)
Oct 18, 2002 3.497 3.518 3.369 3.390 548,904 -0.11(-3.25%)
Oct 17, 2002 3.368 3.546 3.368 3.504 1,356,851 +0.26(+8.07%)
Oct 16, 2002 3.392 3.392 3.179 3.243 1,093,227 -0.22(-6.44%)
Oct 15, 2002 3.344 3.512 3.344 3.466 813,361 +0.19(+5.79%)
Oct 14, 2002 3.208 3.302 3.189 3.276 414,385 +0.07(+2.17%)
Oct 11, 2002 3.107 3.280 3.107 3.207 704,246 +0.10(+3.25%)
Oct 10, 2002 2.941 3.134 2.941 3.106 798,784 +0.15(+5.25%)
Oct 09, 2002 2.988 2.998 2.928 2.951 484,351 -0.04(-1.21%)
Oct 08, 2002 2.989 3.037 2.946 2.987 823,356 -0.01(-0.40%)
Oct 07, 2002 2.989 3.037 2.977 2.999 648,856 +0.00(+0.12%)
Oct 04, 2002 3.009 3.037 2.953 2.995 1,289,800 -0.04(-1.23%)
Oct 03, 2002 3.218 3.227 2.893 3.033 1,938,656 -0.17(-5.43%)
Oct 02, 2002 3.242 3.244 3.182 3.207 1,046,582 -0.06(-1.87%)
Oct 01, 2002 3.085 3.278 3.085 3.268 1,815,798 +0.19(+6.33%)
Sep 30, 2002 3.061 3.076 2.995 3.073 697,583 +0.01(+0.20%)
Sep 27, 2002 3.079 3.139 3.037 3.067 822,523 -0.00(-0.12%)
Sep 26, 2002 3.049 3.085 3.039 3.071 593,882 +0.02(+0.79%)
Sep 25, 2002 3.073 3.097 3.037 3.047 455,199 -0.00(-0.12%)
Sep 24, 2002 3.097 3.119 3.045 3.051 690,086 -0.05(-1.70%)
Sep 23, 2002 3.081 3.119 3.075 3.103 842,097 +0.02(+0.74%)
Sep 20, 2002 3.103 3.154 3.052 3.081 1,231,494 -0.00(-0.04%)
Sep 19, 2002 3.121 3.158 2.997 3.082 3,871,898 +0.31(+11.13%)
Sep 18, 2002 2.851 2.851 2.713 2.773 598,047 -0.09(-3.27%)
Sep 17, 2002 2.809 2.915 2.779 2.867 1,832,457 +0.07(+2.67%)
Sep 16, 2002 2.809 2.845 2.754 2.793 1,209,005 -0.02(-0.60%)
Sep 13, 2002 2.839 2.857 2.785 2.809 1,391,418 -0.04(-1.27%)
Sep 12, 2002 2.845 2.896 2.761 2.845 665,515 -0.00(-0.17%)
Sep 11, 2002 2.737 2.881 2.671 2.850 916,228 +0.13(+4.67%)
Sep 10, 2002 2.671 2.755 2.521 2.723 3,265,105 -0.04(-1.61%)
Sep 09, 2002 3.054 3.054 2.767 2.767 1,307,291 -0.29(-9.39%)
Sep 06, 2002 3.084 3.121 3.054 3.054 365,242 -0.01(-0.20%)
Sep 05, 2002 3.085 3.115 3.033 3.060 620,953 -0.21(-6.29%)
Sep 04, 2002 3.230 3.315 3.230 3.266 453,116 +0.04(+1.12%)
Sep 03, 2002 3.335 3.336 3.158 3.230 2,623,745 -0.12(-3.45%)
Aug 30, 2002 3.308 3.362 3.302 3.345 306,520 +0.05(+1.38%)
Aug 29, 2002 3.134 3.326 3.134 3.299 500,177 +0.17(+5.29%)
Aug 28, 2002 3.287 3.287 3.120 3.134 350,249 -0.16(-4.92%)
Aug 27, 2002 3.338 3.455 3.296 3.296 468,526 -0.01(-0.36%)
Aug 26, 2002 3.257 3.323 3.230 3.308 245,715 +0.05(+1.62%)
Aug 23, 2002 3.326 3.334 3.248 3.255 351,915 -0.08(-2.48%)
Aug 22, 2002 3.350 3.350 3.218 3.338 351,498 +0.01(+0.36%)
Aug 21, 2002 3.302 3.386 3.302 3.326 587,635 +0.05(+1.47%)
Aug 20, 2002 3.386 3.386 3.272 3.278 8,246,057 +0.12(+3.96%)
Aug 16, 2002 3.088 3.172 3.073 3.153 607,626 +0.06(+2.10%)
Aug 15, 2002 3.017 3.141 3.017 3.088 284,447 +0.08(+2.55%)
Aug 14, 2002 3.061 3.103 3.005 3.011 423,547 -0.05(-1.61%)
Aug 13, 2002 3.101 3.134 3.058 3.060 41,646 -0.04(-1.32%)
Aug 12, 2002 2.975 3.139 2.975 3.101 735,065 +0.13(+4.45%)
Aug 07, 2002 2.903 3.037 2.892 2.969 867,501 +0.07(+2.40%)
Aug 06, 2002 2.787 2.911 2.787 2.899 595,132 +0.12(+4.32%)
Aug 05, 2002 2.851 2.911 2.755 2.779 260,292 -0.06(-2.11%)
Aug 02, 2002 2.905 2.941 2.791 2.839 350,665 -0.07(-2.27%)
Aug 01, 2002 3.123 3.123 2.897 2.905 426,462 -0.22(-6.92%)
Jul 31, 2002 3.188 3.188 3.049 3.121 767,549 -0.07(-2.07%)
Jul 30, 2002 3.065 3.234 3.049 3.188 826,688 +0.12(+4.00%)
Jul 29, 2002 2.953 3.121 2.953 3.065 370,239 +0.14(+4.80%)
Jul 26, 2002 2.947 3.019 2.851 2.925 630,531 -0.02(-0.77%)
Jul 25, 2002 2.813 2.952 2.813 2.947 2,476,316 +0.13(+4.69%)
Jul 24, 2002 2.719 2.820 2.666 2.815 771,297 +0.08(+3.03%)
Jul 23, 2002 2.707 2.761 2.707 2.733 1,384,754 +0.03(+1.29%)
Jul 22, 2002 2.707 2.743 2.641 2.698 1,513,026 +0.00(+0.00%)
Jul 19, 2002 2.941 2.965 2.641 2.698 1,174,855 -0.78(-22.44%)
Jul 17, 2002 3.446 3.578 3.434 3.478 975,783 +0.02(+0.59%)
Jul 12, 2002 3.494 3.607 3.458 3.458 557,650 -0.02(-0.69%)
Jul 11, 2002 3.626 3.716 3.482 3.482 824,189 -0.14(-3.81%)
Jul 10, 2002 3.686 3.740 3.557 3.620 542,240 -0.06(-1.73%)
Jul 09, 2002 3.740 3.740 3.683 3.683 994,940 -0.06(-1.51%)
Jul 08, 2002 3.760 3.760 3.740 3.740 423,963 -0.03(-0.80%)
Jul 05, 2002 3.650 3.803 3.650 3.770 120,359 +0.12(+3.29%)
Jul 04, 2002 3.704 3.710 3.595 3.650 325,677 +0.00(+0.00%)
Jul 03, 2002 3.704 3.710 3.595 3.650 325,677 -0.06(-1.71%)
Jul 02, 2002 3.705 3.740 3.614 3.713 755,888 +0.01(+0.26%)
Jul 01, 2002 3.602 3.878 3.602 3.704 1,037,837 +0.13(+3.70%)
Jun 28, 2002 3.614 3.830 3.530 3.572 3,184,727 -0.04(-1.10%)
Jun 27, 2002 3.650 3.758 3.434 3.611 1,728,756 -0.00(-0.07%)
Jun 26, 2002 3.512 3.751 3.453 3.614 1,513,859 +0.10(+2.91%)
Jun 25, 2002 3.794 3.830 3.512 3.512 1,057,827 -0.40(-10.14%)
Jun 21, 2002 4.028 4.028 3.944 3.908 763,801 -0.10(-2.54%)
Jun 20, 2002 4.208 4.238 4.010 4.010 361,910 -0.20(-4.71%)
Jun 19, 2002 4.190 4.272 4.184 4.208 504,758 +0.01(+0.14%)
Jun 18, 2002 4.173 4.286 4.150 4.202 413,135 +0.03(+0.69%)
Jun 17, 2002 4.112 4.219 4.112 4.173 50,225,988 +0.08(+1.94%)
Jun 14, 2002 3.998 4.118 3.969 4.094 486,017 +0.01(+0.29%)
Jun 12, 2002 4.052 4.100 4.017 4.082 533,078 +0.02(+0.59%)
Jun 11, 2002 4.098 4.140 4.058 4.058 251,962 -0.02(-0.59%)
Jun 10, 2002 4.128 4.154 4.058 4.082 344,002 -0.05(-1.31%)
Jun 07, 2002 4.095 4.142 3.968 4.136 413,968 +0.04(+1.03%)
Jun 06, 2002 4.104 4.111 3.938 4.094 638,861 -0.01(-0.23%)
Jun 05, 2002 4.202 4.238 4.093 4.104 643,858 -0.25(-5.84%)
May 31, 2002 4.239 4.418 4.239 4.358 471,857 +0.15(+3.65%)
May 28, 2002 4.346 4.360 4.172 4.204 228,640 -0.15(-3.53%)
May 27, 2002 4.310 4.358 4.214 4.358 329,842 +0.00(+0.00%)
May 24, 2002 4.310 4.358 4.214 4.358 324,428 +0.03(+0.69%)
May 23, 2002 4.160 4.352 4.106 4.328 208,233 +0.16(+3.74%)
May 22, 2002 4.122 4.195 4.076 4.172 549,737 +0.05(+1.31%)
May 21, 2002 4.136 4.202 4.076 4.118 510,172 -0.05(-1.10%)
May 20, 2002 4.286 4.286 4.124 4.164 438,123 -0.12(-2.83%)
May 17, 2002 4.352 4.380 4.202 4.285 346,501 -0.05(-1.25%)
May 16, 2002 4.430 4.430 4.339 4.339 271,120 -0.10(-2.19%)
May 15, 2002 4.404 4.502 4.388 4.436 418,549 +0.01(+0.14%)
May 14, 2002 4.466 4.502 4.364 4.430 476,438 +0.01(+0.14%)
May 13, 2002 4.254 4.436 4.232 4.424 283,197 +0.18(+4.24%)
May 10, 2002 4.256 4.347 4.196 4.244 296,108 -0.02(-0.56%)
May 09, 2002 4.496 4.496 4.256 4.268 539,741 -0.25(-5.45%)
May 08, 2002 4.286 4.562 4.286 4.514 44,187,208 +0.26(+6.07%)
May 07, 2002 4.280 4.346 4.232 4.256 313,183 -0.01(-0.20%)
May 06, 2002 4.354 4.424 4.264 4.264 283,614 -0.08(-1.80%)
May 03, 2002 4.572 4.578 4.316 4.342 555,151 -0.22(-4.79%)
May 02, 2002 4.526 4.586 4.488 4.561 375,653 +0.04(+0.82%)
May 01, 2002 4.607 4.629 4.424 4.524 501,010 -0.09(-1.93%)
Apr 30, 2002 4.502 4.730 4.502 4.613 1,049,914 +0.11(+2.37%)
Apr 29, 2002 4.375 4.526 4.300 4.506 385,232 +0.13(+2.99%)
Apr 26, 2002 4.406 4.488 4.354 4.375 373,987 -0.06(-1.38%)
Apr 25, 2002 4.340 4.442 4.322 4.436 352,331 +0.11(+2.50%)
Apr 24, 2002 4.322 4.369 4.321 4.328 416,467 +0.02(+0.42%)
Apr 23, 2002 4.318 4.321 4.268 4.310 292,360 -0.01(-0.19%)
Apr 22, 2002 4.304 4.346 4.232 4.318 285,280 +0.01(+0.19%)
Apr 19, 2002 4.348 4.400 4.282 4.310 203,652 -0.02(-0.55%)
Apr 18, 2002 4.249 4.370 4.124 4.334 893,322 +0.09(+2.04%)
Apr 17, 2002 4.388 4.404 4.248 4.248 327,759 -0.14(-3.20%)
Apr 16, 2002 4.412 4.507 4.370 4.388 558,483 -0.02(-0.54%)
Apr 15, 2002 4.442 4.479 4.332 4.412 644,275 -0.05(-1.16%)
Apr 12, 2002 4.250 4.520 4.165 4.464 785,457 +0.24(+5.71%)
Apr 11, 2002 4.494 4.494 4.166 4.222 931,221 -0.27(-6.04%)
Apr 10, 2002 4.478 4.502 4.424 4.494 470,608 +0.02(+0.35%)
Apr 09, 2002 4.562 4.616 4.478 4.478 451,867 -0.08(-1.76%)
Apr 08, 2002 4.461 4.634 4.388 4.559 716,324 +0.08(+1.80%)
Apr 05, 2002 4.616 4.724 4.466 4.478 550,986 -0.13(-2.92%)
Apr 04, 2002 4.472 4.766 4.454 4.613 1,071,154 +0.14(+3.17%)
Apr 03, 2002 4.508 4.532 4.471 4.471 284,447 -0.02(-0.43%)
Apr 02, 2002 4.430 4.531 4.418 4.490 346,084 +0.04(+0.94%)
Apr 01, 2002 4.388 4.532 4.342 4.448 373,571 +0.05(+1.09%)
Mar 29, 2002 4.433 4.607 4.383 4.400 453,533 +0.00(+0.00%)
Mar 28, 2002 4.433 4.607 4.383 4.400 453,116 -0.03(-0.73%)
Mar 27, 2002 4.460 4.465 4.431 4.433 494,346 -0.02(-0.51%)
Mar 26, 2002 4.388 4.508 4.388 4.455 648,440 +0.09(+1.95%)
Mar 25, 2002 4.322 4.382 4.178 4.370 560,565 +0.06(+1.45%)
Mar 22, 2002 4.448 4.568 4.286 4.308 1,051,997 -0.14(-3.05%)
Mar 21, 2002 4.292 4.466 4.288 4.443 1,432,231 +0.16(+3.81%)
Mar 20, 2002 4.262 4.364 4.149 4.280 1,219,000 +0.04(+0.93%)
Mar 19, 2002 4.202 4.262 4.130 4.240 668,430 +0.03(+0.80%)
Mar 18, 2002 3.884 4.220 3.836 4.207 1,823,711 +0.34(+8.89%)
Mar 15, 2002 3.812 3.902 3.812 3.863 431,043 -0.03(-0.77%)
Mar 14, 2002 3.908 3.914 3.859 3.893 231,555 -0.03(-0.73%)
Mar 13, 2002 4.022 4.029 3.911 3.922 219,061 -0.09(-2.13%)
Mar 12, 2002 3.996 4.064 3.964 4.008 420,215 +0.00(+0.00%)
Mar 11, 2002 4.063 4.100 3.944 4.008 747,559 -0.03(-0.63%)
Mar 08, 2002 3.764 4.046 3.764 4.033 1,239,407 +0.28(+7.45%)
Mar 07, 2002 3.734 3.855 3.734 3.753 592,633 +0.04(+1.00%)
Mar 06, 2002 3.764 3.764 3.674 3.716 425,213 -0.04(-1.12%)
Mar 05, 2002 3.830 3.872 3.758 3.758 564,313 -0.05(-1.20%)
Mar 04, 2002 3.796 3.806 3.758 3.803 630,948 +0.03(+0.83%)
Mar 01, 2002 3.682 3.776 3.682 3.772 461,029 +0.10(+2.78%)
Feb 28, 2002 3.650 3.814 3.626 3.670 1,313,955 +0.02(+0.56%)
Feb 27, 2002 3.787 3.812 3.587 3.650 393,145 -0.14(-3.61%)
Feb 26, 2002 3.800 3.809 3.763 3.787 148,262 -0.01(-0.19%)
Feb 25, 2002 3.767 3.794 3.728 3.794 453,116 +0.03(+0.77%)
Feb 22, 2002 3.734 3.765 3.692 3.765 2,498,805 +0.04(+1.16%)
Feb 21, 2002 3.891 3.893 3.710 3.722 338,171 -0.16(-4.17%)
Feb 20, 2002 3.851 3.884 3.782 3.884 546,821 +0.03(+0.78%)
Feb 19, 2002 3.956 3.961 3.842 3.854 429,378 -0.09(-2.37%)
Feb 18, 2002 3.962 3.998 3.932 3.947 768,382 +0.00(+0.00%)
Feb 15, 2002 3.962 3.998 3.932 3.947 768,382 -0.01(-0.36%)
Feb 14, 2002 4.004 4.028 3.962 3.962 252,379 -0.01(-0.36%)
Feb 13, 2002 3.992 4.016 3.957 3.976 839,598 -0.00(-0.09%)
Feb 12, 2002 3.939 4.046 3.939 3.980 391,479 +0.04(+1.07%)
Feb 11, 2002 3.970 4.011 3.932 3.938 365,242 -0.03(-0.73%)
Feb 08, 2002 3.902 3.970 3.902 3.967 328,176 +0.06(+1.63%)
Feb 07, 2002 3.950 3.968 3.902 3.903 331,924 -0.06(-1.43%)
Feb 06, 2002 4.006 4.006 3.944 3.959 314,016 -0.05(-1.32%)
Feb 05, 2002 4.034 4.100 3.962 4.012 189,076 +0.00(+0.06%)
Feb 04, 2002 4.058 4.064 3.944 4.010 408,138 -0.07(-1.62%)
Feb 01, 2002 4.274 4.292 4.076 4.076 555,984 -0.24(-5.48%)
Jan 31, 2002 4.108 4.316 4.100 4.312 626,783 +0.23(+5.68%)
Jan 30, 2002 3.953 4.166 3.944 4.081 489,765 +0.13(+3.19%)
Jan 29, 2002 3.998 3.998 3.938 3.955 859,589 -0.03(-0.78%)
Jan 28, 2002 4.028 4.028 3.944 3.986 352,331 -0.10(-2.35%)
Jan 25, 2002 4.154 4.262 4.046 4.082 322,762 -0.07(-1.73%)
Jan 24, 2002 4.152 4.178 4.094 4.154 293,193 +0.00(+0.06%)
Jan 23, 2002 4.088 4.154 4.088 4.152 346,917 +0.06(+1.56%)
Jan 22, 2002 4.148 4.190 4.064 4.088 226,141 -0.07(-1.73%)
Jan 21, 2002 4.300 4.304 4.136 4.160 350,665 +0.00(+0.00%)
Jan 18, 2002 4.300 4.304 4.136 4.160 346,501 -0.16(-3.75%)
Jan 17, 2002 4.202 4.376 4.106 4.322 523,916 +0.13(+3.00%)
Jan 16, 2002 4.148 4.243 4.136 4.196 351,498 +0.06(+1.57%)
Jan 15, 2002 4.136 4.136 4.022 4.131 208,650 -0.00(-0.12%)
Jan 14, 2002 4.064 4.136 4.050 4.136 231,555 +0.08(+1.92%)
Jan 11, 2002 4.010 4.081 4.010 4.058 283,197 +0.07(+1.81%)
Jan 10, 2002 3.958 4.016 3.902 3.986 941,633 -0.14(-3.49%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.