Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Global Payments Inc. Common Stock (NY:GPN)

69.46 -14.66 (-17.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	75.26	76.72	68.47	69.46	17,591,590	-14.66(-17.43%)
Apr 16, 2025	85.21	85.71	83.37	84.12	3,398,544	-1.30(-1.52%)
Apr 15, 2025	85.28	86.26	85.28	85.42	1,521,911	+0.36(+0.42%)
Apr 14, 2025	86.54	86.62	84.35	85.06	2,198,752	+0.10(+0.12%)
Apr 11, 2025	83.30	85.53	80.93	84.96	2,832,889	+1.72(+2.07%)
Apr 10, 2025	87.55	88.21	80.76	83.24	3,732,495	-7.02(-7.78%)
Apr 09, 2025	78.40	90.96	77.83	90.26	4,638,083	+10.79(+13.58%)
Apr 08, 2025	86.36	86.36	78.05	79.47	5,623,892	-3.06(-3.71%)
Apr 07, 2025	81.77	86.58	78.32	82.53	5,696,807	-2.35(-2.77%)
Apr 04, 2025	89.92	90.23	84.50	84.88	6,327,927	-8.10(-8.71%)
Apr 03, 2025	95.15	96.24	92.79	92.98	3,775,094	-6.62(-6.65%)
Apr 02, 2025	97.22	99.99	97.03	99.60	1,748,786	+1.16(+1.18%)
Apr 01, 2025	97.93	98.80	96.91	98.44	1,816,739	+0.52(+0.53%)
Mar 31, 2025	96.95	98.65	95.74	97.92	2,259,511	+0.40(+0.41%)
Mar 28, 2025	99.19	99.76	96.97	97.52	1,835,304	-1.95(-1.96%)
Mar 27, 2025	99.79	99.98	98.69	99.47	1,984,148	-0.45(-0.45%)
Mar 26, 2025	99.48	100.56	99.16	99.92	1,964,035	+1.01(+1.02%)
Mar 25, 2025	99.90	100.29	98.34	98.91	2,107,888	-0.10(-0.10%)
Mar 24, 2025	98.10	99.41	98.06	99.01	2,341,665	+1.96(+2.02%)
Mar 21, 2025	96.70	97.80	96.09	97.05	4,603,690	-0.33(-0.34%)
Mar 20, 2025	97.10	98.41	96.95	97.38	2,560,156	-0.74(-0.75%)
Mar 19, 2025	96.28	98.27	96.03	98.12	2,744,529	+2.26(+2.36%)
Mar 18, 2025	95.79	96.37	94.48	95.86	3,878,919	+0.18(+0.19%)
Mar 17, 2025	94.16	95.95	94.08	95.68	2,556,259	+1.44(+1.53%)
Mar 14, 2025	92.76	94.39	92.18	94.24	3,081,669	+2.31(+2.51%)
Mar 13, 2025	92.93	95.08	91.41	91.93	3,105,347	-0.72(-0.77%)
Mar 12, 2025	94.06	94.52	90.74	92.65	2,165,638	-0.35(-0.38%)
Mar 11, 2025	96.65	96.91	92.59	93.00	2,575,109	-3.81(-3.94%)
Mar 10, 2025	98.71	100.04	96.58	96.81	2,736,033	-3.69(-3.67%)
Mar 07, 2025	99.24	101.05	98.78	100.50	2,114,469	+0.63(+0.63%)
Mar 06, 2025	98.93	100.62	98.69	99.87	2,129,026	-0.14(-0.14%)
Mar 05, 2025	99.20	100.70	98.78	100.01	1,889,925	+0.74(+0.74%)
Mar 04, 2025	101.20	101.38	97.61	99.27	2,558,605	-3.50(-3.41%)
Mar 03, 2025	105.11	105.78	101.92	102.77	2,751,676	-2.22(-2.12%)
Feb 28, 2025	103.14	105.27	102.93	104.99	2,003,335	+2.02(+1.97%)
Feb 27, 2025	101.67	104.01	101.62	102.97	1,666,069	+1.72(+1.70%)
Feb 26, 2025	102.94	103.26	101.16	101.25	1,914,610	-1.90(-1.85%)
Feb 25, 2025	104.75	105.27	102.89	103.15	2,191,883	-0.41(-0.39%)
Feb 24, 2025	102.89	103.77	102.22	103.56	3,028,075	+0.66(+0.64%)
Feb 21, 2025	105.00	105.97	102.44	102.90	2,195,384	-2.39(-2.27%)
Feb 20, 2025	106.43	106.61	103.97	105.29	1,811,308	-0.98(-0.92%)
Feb 19, 2025	106.22	106.98	105.72	106.27	1,660,071	-0.50(-0.47%)
Feb 18, 2025	105.35	106.80	105.17	106.77	2,715,763	+1.43(+1.35%)
Feb 14, 2025	104.99	106.71	104.43	105.34	1,981,220	+1.50(+1.44%)
Feb 13, 2025	108.26	108.48	103.03	103.85	3,997,816	-4.69(-4.32%)
Feb 12, 2025	106.13	108.69	106.13	108.53	2,969,808	+1.74(+1.63%)
Feb 11, 2025	108.24	109.72	106.59	106.79	3,081,905	-2.53(-2.32%)
Feb 10, 2025	109.72	110.18	108.97	109.32	1,430,273	+0.02(+0.02%)
Feb 07, 2025	111.27	111.49	108.44	109.30	1,775,931	-1.55(-1.39%)
Feb 06, 2025	111.90	112.19	110.58	110.85	1,140,596	-0.65(-0.58%)
Feb 05, 2025	110.32	111.83	110.23	111.50	1,459,645	+1.75(+1.59%)
Feb 04, 2025	109.51	110.24	108.72	109.75	1,254,484	-0.62(-0.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Global Payments Inc. Common Stock (NY:GPN)

Historical Prices