Global Payments Inc. (GPN)
NYSE: GPN · Real-Time Price · USD
87.01
-0.27 (-0.31%)
Sep 5, 2025, 3:00 PM - Market open
Global Payments Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 87.39 | 89.05 | 86.47 | 86.67 | - | -0.70% | 775,515 |
Sep 4, 2025 | 86.76 | 87.50 | 85.65 | 87.28 | 87.28 | 0.60% | 2,482,052 |
Sep 3, 2025 | 86.63 | 87.63 | 85.64 | 86.76 | 86.76 | -0.26% | 2,403,267 |
Sep 2, 2025 | 87.92 | 88.21 | 86.18 | 86.99 | 86.99 | -2.06% | 2,478,022 |
Aug 29, 2025 | 88.51 | 89.22 | 88.37 | 88.82 | 88.82 | 0.68% | 1,818,545 |
Aug 28, 2025 | 88.13 | 88.47 | 87.25 | 88.22 | 88.22 | 0.43% | 1,416,947 |
Aug 27, 2025 | 87.88 | 89.20 | 87.84 | 87.84 | 87.84 | -0.44% | 1,641,401 |
Aug 26, 2025 | 88.55 | 88.90 | 87.81 | 88.23 | 88.23 | -0.66% | 2,078,380 |
Aug 25, 2025 | 89.24 | 89.66 | 88.23 | 88.82 | 88.82 | -1.32% | 1,808,262 |
Aug 22, 2025 | 86.33 | 90.64 | 85.82 | 90.01 | 90.01 | 5.00% | 2,329,656 |
Aug 21, 2025 | 85.27 | 86.03 | 84.25 | 85.72 | 85.72 | -0.06% | 1,973,188 |
Aug 20, 2025 | 86.34 | 86.94 | 85.61 | 85.77 | 85.77 | -0.98% | 2,186,909 |
Aug 19, 2025 | 86.49 | 88.09 | 86.20 | 86.62 | 86.62 | 0.29% | 2,643,963 |
Aug 18, 2025 | 86.43 | 87.23 | 86.08 | 86.37 | 86.37 | -0.48% | 2,051,037 |
Aug 15, 2025 | 87.62 | 89.03 | 86.70 | 86.79 | 86.79 | -0.46% | 2,167,875 |
Aug 14, 2025 | 84.99 | 87.71 | 84.43 | 87.19 | 87.19 | 0.84% | 3,255,989 |
Aug 13, 2025 | 82.80 | 86.53 | 82.72 | 86.46 | 86.46 | 4.94% | 2,839,785 |
Aug 12, 2025 | 81.77 | 83.59 | 81.09 | 82.39 | 82.39 | 1.93% | 2,695,308 |
Aug 11, 2025 | 81.63 | 82.74 | 80.59 | 80.83 | 80.83 | -0.21% | 3,986,919 |
Aug 8, 2025 | 82.15 | 82.76 | 80.81 | 81.00 | 81.00 | -1.24% | 2,585,712 |
Aug 7, 2025 | 85.74 | 86.07 | 81.61 | 82.02 | 82.02 | -4.12% | 3,434,414 |
Aug 6, 2025 | 87.70 | 87.86 | 81.52 | 85.54 | 85.54 | 9.09% | 5,181,720 |
Aug 5, 2025 | 78.88 | 79.23 | 77.39 | 78.41 | 78.41 | -0.61% | 4,048,334 |
Aug 4, 2025 | 78.54 | 79.37 | 78.16 | 78.89 | 78.89 | 1.09% | 1,983,858 |
Aug 1, 2025 | 78.92 | 79.21 | 76.60 | 78.04 | 78.04 | -2.39% | 2,099,783 |
Jul 31, 2025 | 81.10 | 82.37 | 79.87 | 79.95 | 79.95 | -1.83% | 1,762,091 |
Jul 30, 2025 | 83.50 | 83.65 | 81.06 | 81.44 | 81.44 | -2.15% | 2,187,066 |
Jul 29, 2025 | 84.54 | 84.92 | 83.02 | 83.23 | 83.23 | -1.75% | 1,651,673 |
Jul 28, 2025 | 85.36 | 86.10 | 84.33 | 84.71 | 84.71 | -1.22% | 1,602,419 |
Jul 25, 2025 | 85.26 | 86.21 | 83.31 | 85.76 | 85.76 | 3.26% | 3,422,448 |
Jul 24, 2025 | 84.09 | 84.12 | 82.96 | 83.05 | 83.05 | -1.01% | 1,243,605 |
Jul 23, 2025 | 84.01 | 84.67 | 83.10 | 83.90 | 83.90 | -0.25% | 2,488,961 |
Jul 22, 2025 | 81.62 | 84.26 | 81.62 | 84.11 | 84.11 | 3.65% | 2,380,159 |
Jul 21, 2025 | 82.10 | 82.60 | 81.05 | 81.15 | 81.15 | -0.95% | 2,022,933 |
Jul 18, 2025 | 82.89 | 83.26 | 81.34 | 81.93 | 81.93 | -1.34% | 2,303,935 |
Jul 17, 2025 | 82.35 | 83.83 | 81.86 | 83.04 | 83.04 | 0.46% | 2,697,766 |
Jul 16, 2025 | 82.25 | 83.18 | 79.71 | 82.66 | 82.66 | 6.51% | 3,997,417 |
Jul 15, 2025 | 79.82 | 79.83 | 77.60 | 77.61 | 77.61 | -2.37% | 2,407,516 |
Jul 14, 2025 | 79.85 | 80.49 | 79.00 | 79.49 | 79.49 | 0.88% | 1,527,694 |
Jul 11, 2025 | 79.76 | 80.48 | 78.79 | 78.80 | 78.80 | -2.98% | 2,334,707 |
Jul 10, 2025 | 80.11 | 82.00 | 79.84 | 81.22 | 81.22 | 0.71% | 2,894,977 |
Jul 9, 2025 | 81.18 | 81.50 | 79.44 | 80.65 | 80.65 | -0.01% | 1,316,002 |
Jul 8, 2025 | 80.50 | 82.00 | 80.34 | 80.66 | 80.66 | 0.72% | 1,528,161 |
Jul 7, 2025 | 81.52 | 82.05 | 79.31 | 80.08 | 80.08 | -2.16% | 1,470,160 |
Jul 3, 2025 | 82.22 | 82.52 | 81.46 | 81.85 | 81.85 | -0.17% | 1,007,563 |
Jul 2, 2025 | 82.01 | 82.35 | 80.65 | 81.99 | 81.99 | 0.02% | 1,639,368 |
Jul 1, 2025 | 79.78 | 82.94 | 79.73 | 81.97 | 81.97 | 2.41% | 2,209,433 |
Jun 30, 2025 | 79.29 | 80.34 | 78.75 | 80.04 | 80.04 | 1.68% | 2,779,801 |
Jun 27, 2025 | 79.01 | 79.82 | 77.93 | 78.72 | 78.72 | 0.61% | 2,872,798 |
Jun 26, 2025 | 77.92 | 78.57 | 77.78 | 78.24 | 78.24 | 0.67% | 2,125,149 |