Global Payments Inc. GPN
NYSE · United States · Finance
$81.67-1.66 (-1.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $81.67 | -1.99% | $83.40 | $83.81 | $81.36 | 2.36M |
| 2026-09-29 | $83.33 | -1.62% | $84.57 | $84.57 | $82.81 | 1.81M |
| 2026-09-28 | $84.70 | -2.07% | $85.05 | $85.64 | $83.76 | 1.89M |
| 2026-09-25 | $86.49 | +1.38% | $86.21 | $86.77 | $84.97 | 2.16M |
| 2026-09-24 | $85.31 | +1.56% | $84.23 | $85.46 | $83.14 | 2.26M |
| 2026-09-23 | $84.00 | -0.92% | $84.46 | $85.44 | $83.19 | 2.44M |
| 2026-09-22 | $84.78 | -0.60% | $86.15 | $86.25 | $84.36 | 2.59M |
| 2026-09-21 | $85.29 | +0.27% | $85.71 | $86.61 | $84.18 | 2.67M |
| 2026-09-18 | $85.06 | -0.40% | $84.99 | $85.66 | $84.14 | 5.79M |
| 2026-09-17 | $85.40 | -1.26% | $86.95 | $87.41 | $85.38 | 1.84M |
| 2026-09-16 | $86.49 | -2.80% | $90.09 | $90.09 | $85.41 | 1.96M |
| 2026-09-15 | $88.98 | -1.34% | $88.55 | $90.02 | $88.39 | 2.35M |
| 2026-09-14 | $90.19 | +2.15% | $89.47 | $90.55 | $88.92 | 2.52M |
| 2026-09-11 | $88.29 | -0.29% | $89.17 | $89.42 | $88.09 | 2.03M |
| 2026-09-10 | $88.55 | +1.76% | $86.87 | $88.97 | $86.18 | 1.76M |
| 2026-09-09 | $87.02 | -2.68% | $89.01 | $89.01 | $87.00 | 2.58M |
| 2026-09-08 | $89.42 | -3.37% | $90.64 | $92.54 | $89.14 | 2.64M |
| 2026-09-04 | $92.54 | +0.84% | $90.79 | $94.08 | $90.19 | 2.97M |
| 2026-09-03 | $91.77 | -1.12% | $93.76 | $95.18 | $91.24 | 1.69M |
| 2026-09-02 | $92.81 | +3.05% | $90.29 | $93.61 | $89.73 | 1.97M |
| 2026-09-01 | $90.06 | -1.09% | $90.33 | $92.00 | $89.73 | 1.92M |
| 2026-08-31 | $91.05 | -0.84% | $91.28 | $91.86 | $89.87 | 3.34M |
| 2026-08-28 | $91.82 | -0.99% | $93.09 | $93.67 | $91.55 | 1.87M |
| 2026-08-27 | $92.74 | -0.24% | $92.68 | $93.45 | $91.69 | 2.14M |
| 2026-08-26 | $92.96 | -0.92% | $93.66 | $94.00 | $92.71 | 3.04M |
| 2026-08-25 | $93.82 | -0.51% | $93.86 | $94.89 | $92.74 | 3.09M |
| 2026-08-24 | $94.30 | +0.87% | $93.63 | $95.88 | $93.63 | 3.31M |
| 2026-08-21 | $93.49 | +1.31% | $93.03 | $94.64 | $91.58 | 4.13M |
| 2026-08-20 | $92.28 | +0.59% | $91.61 | $92.93 | $90.85 | 1.90M |
| 2026-08-19 | $91.74 | +1.52% | $90.47 | $92.53 | $90.38 | 2.46M |
| 2026-08-18 | $90.37 | -0.01% | $91.66 | $93.05 | $90.36 | 1.44M |
| 2026-08-17 | $90.38 | -2.87% | $92.03 | $92.45 | $90.18 | 2.74M |
| 2026-08-14 | $93.05 | -1.88% | $94.71 | $95.23 | $92.00 | 2.50M |
| 2026-08-13 | $94.83 | +7.12% | $88.90 | $95.58 | $88.60 | 3.64M |
| 2026-08-12 | $88.53 | +3.11% | $85.75 | $88.74 | $84.20 | 2.94M |
| 2026-08-11 | $85.86 | -0.31% | $85.96 | $86.91 | $85.58 | 2.10M |
| 2026-08-10 | $86.13 | +0.01% | $85.70 | $86.93 | $84.99 | 2.69M |
| 2026-08-07 | $86.12 | -1.79% | $87.60 | $88.50 | $84.64 | 5.31M |
| 2026-08-06 | $87.69 | +0.24% | $87.52 | $87.79 | $85.70 | 4.91M |
| 2026-08-05 | $87.48 | -0.87% | $87.78 | $90.85 | $86.00 | 4.16M |
| 2026-08-04 | $88.25 | +2.39% | $84.89 | $88.57 | $84.46 | 4.05M |
| 2026-08-03 | $86.19 | +2.51% | $85.75 | $87.09 | $84.10 | 3.28M |
| 2026-07-31 | $84.08 | -3.18% | $85.67 | $86.25 | $83.87 | 3.00M |
| 2026-07-30 | $86.84 | -1.62% | $86.79 | $87.53 | $84.83 | 2.77M |
| 2026-07-29 | $88.27 | +0.93% | $86.57 | $89.10 | $86.29 | 2.94M |
| 2026-07-28 | $87.46 | +4.04% | $84.93 | $87.53 | $84.59 | 3.58M |
| 2026-07-27 | $84.06 | +3.88% | $82.02 | $84.34 | $82.02 | 3.47M |
| 2026-07-24 | $80.92 | +3.93% | $78.56 | $81.15 | $78.13 | 2.98M |
| 2026-07-23 | $77.86 | -1.41% | $78.70 | $78.88 | $77.25 | 2.63M |
| 2026-07-22 | $78.97 | -1.37% | $80.80 | $80.85 | $78.49 | 2.36M |
| 2026-07-21 | $80.07 | -2.79% | $82.00 | $82.80 | $79.68 | 2.38M |
| 2026-07-20 | $82.37 | +5.85% | $80.90 | $83.03 | $78.87 | 5.88M |
| 2026-07-17 | $77.82 | -3.32% | $79.85 | $81.96 | $77.74 | 2.81M |
| 2026-07-16 | $80.49 | +2.90% | $78.85 | $80.76 | $78.75 | 4.33M |
| 2026-07-15 | $78.22 | +3.07% | $78.03 | $80.59 | $76.79 | 3.48M |
| 2026-07-14 | $75.89 | -1.25% | $75.40 | $76.48 | $74.69 | 2.15M |
| 2026-07-13 | $76.85 | +1.07% | $76.77 | $78.03 | $76.54 | 3.34M |
| 2026-07-10 | $76.04 | +2.23% | $75.62 | $76.84 | $75.21 | 2.29M |
| 2026-07-09 | $74.38 | +1.88% | $72.50 | $74.42 | $71.45 | 2.26M |
| 2026-07-08 | $73.01 | -5.90% | $76.79 | $76.79 | $72.13 | 3.55M |
| 2026-07-07 | $77.59 | +0.23% | $77.78 | $79.32 | $77.52 | 2.27M |
| 2026-07-06 | $77.41 | -1.55% | $78.38 | $78.40 | $76.51 | 3.48M |
| 2026-07-02 | $78.63 | +4.77% | $75.75 | $78.71 | $75.55 | 4.36M |
| 2026-07-01 | $75.05 | +3.43% | $73.51 | $76.59 | $72.62 | 4.26M |
| 2026-06-30 | $72.56 | +2.02% | $70.84 | $72.67 | $69.65 | 4.02M |
| 2026-06-29 | $71.12 | +1.89% | $70.00 | $71.50 | $69.73 | 2.83M |
| 2026-06-26 | $69.80 | +2.41% | $67.57 | $69.99 | $67.50 | 3.92M |
| 2026-06-25 | $68.16 | +1.61% | $67.46 | $69.20 | $66.89 | 4.24M |
| 2026-06-24 | $67.08 | +4.36% | $64.40 | $67.39 | $64.40 | 5.92M |
| 2026-06-23 | $64.28 | -1.24% | $64.72 | $65.50 | $63.66 | 2.87M |
| 2026-06-22 | $65.09 | -2.68% | $66.08 | $67.51 | $64.94 | 3.36M |
| 2026-06-18 | $66.88 | +0.78% | $66.64 | $67.98 | $65.81 | 6.12M |
| 2026-06-17 | $66.36 | -3.11% | $68.06 | $70.11 | $65.85 | 3.82M |
| 2026-06-16 | $68.49 | +1.50% | $67.85 | $69.26 | $67.39 | 4.90M |
| 2026-06-15 | $67.48 | -0.34% | $69.18 | $70.50 | $67.09 | 3.60M |
| 2026-06-12 | $67.71 | +3.47% | $65.95 | $68.03 | $65.62 | 4.20M |
| 2026-06-11 | $65.44 | +4.75% | $62.78 | $65.53 | $61.16 | 5.01M |
| 2026-06-10 | $62.47 | -2.10% | $63.07 | $64.32 | $62.24 | 3.79M |
| 2026-06-09 | $63.81 | -1.07% | $63.92 | $66.27 | $63.20 | 4.01M |
| 2026-06-08 | $64.50 | -2.74% | $65.86 | $66.51 | $64.32 | 3.22M |
| 2026-06-05 | $66.32 | -2.20% | $67.38 | $67.53 | $65.03 | 4.60M |
| 2026-06-04 | $67.81 | -0.06% | $69.25 | $70.33 | $67.63 | 5.12M |
| 2026-06-03 | $67.85 | -8.35% | $73.00 | $73.17 | $63.80 | 11.52M |
| 2026-06-02 | $74.03 | -1.90% | $74.33 | $74.85 | $73.03 | 3.73M |
| 2026-06-01 | $75.46 | -0.07% | $75.75 | $76.06 | $73.91 | 5.34M |
| 2026-05-29 | $75.51 | +2.11% | $74.00 | $75.66 | $73.53 | 3.97M |
| 2026-05-28 | $73.95 | +0.67% | $73.02 | $75.11 | $72.58 | 3.04M |
| 2026-05-27 | $73.46 | +0.25% | $73.41 | $75.60 | $73.12 | 3.58M |
| 2026-05-26 | $73.28 | +0.03% | $73.23 | $73.75 | $72.29 | 2.33M |
| 2026-05-22 | $73.26 | +0.92% | $72.64 | $74.00 | $72.53 | 2.09M |