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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202587.3989.0586.4786.67--0.70%775,515
Sep 4, 202586.7687.5085.6587.2887.280.60%2,482,052
Sep 3, 202586.6387.6385.6486.7686.76-0.26%2,403,267
Sep 2, 202587.9288.2186.1886.9986.99-2.06%2,478,022
Aug 29, 202588.5189.2288.3788.8288.820.68%1,818,545
Aug 28, 202588.1388.4787.2588.2288.220.43%1,416,947
Aug 27, 202587.8889.2087.8487.8487.84-0.44%1,641,401
Aug 26, 202588.5588.9087.8188.2388.23-0.66%2,078,380
Aug 25, 202589.2489.6688.2388.8288.82-1.32%1,808,262
Aug 22, 202586.3390.6485.8290.0190.015.00%2,329,656
Aug 21, 202585.2786.0384.2585.7285.72-0.06%1,973,188
Aug 20, 202586.3486.9485.6185.7785.77-0.98%2,186,909
Aug 19, 202586.4988.0986.2086.6286.620.29%2,643,963
Aug 18, 202586.4387.2386.0886.3786.37-0.48%2,051,037
Aug 15, 202587.6289.0386.7086.7986.79-0.46%2,167,875
Aug 14, 202584.9987.7184.4387.1987.190.84%3,255,989
Aug 13, 202582.8086.5382.7286.4686.464.94%2,839,785
Aug 12, 202581.7783.5981.0982.3982.391.93%2,695,308
Aug 11, 202581.6382.7480.5980.8380.83-0.21%3,986,919
Aug 8, 202582.1582.7680.8181.0081.00-1.24%2,585,712
Aug 7, 202585.7486.0781.6182.0282.02-4.12%3,434,414
Aug 6, 202587.7087.8681.5285.5485.549.09%5,181,720
Aug 5, 202578.8879.2377.3978.4178.41-0.61%4,048,334
Aug 4, 202578.5479.3778.1678.8978.891.09%1,983,858
Aug 1, 202578.9279.2176.6078.0478.04-2.39%2,099,783
Jul 31, 202581.1082.3779.8779.9579.95-1.83%1,762,091
Jul 30, 202583.5083.6581.0681.4481.44-2.15%2,187,066
Jul 29, 202584.5484.9283.0283.2383.23-1.75%1,651,673
Jul 28, 202585.3686.1084.3384.7184.71-1.22%1,602,419
Jul 25, 202585.2686.2183.3185.7685.763.26%3,422,448
Jul 24, 202584.0984.1282.9683.0583.05-1.01%1,243,605
Jul 23, 202584.0184.6783.1083.9083.90-0.25%2,488,961
Jul 22, 202581.6284.2681.6284.1184.113.65%2,380,159
Jul 21, 202582.1082.6081.0581.1581.15-0.95%2,022,933
Jul 18, 202582.8983.2681.3481.9381.93-1.34%2,303,935
Jul 17, 202582.3583.8381.8683.0483.040.46%2,697,766
Jul 16, 202582.2583.1879.7182.6682.666.51%3,997,417
Jul 15, 202579.8279.8377.6077.6177.61-2.37%2,407,516
Jul 14, 202579.8580.4979.0079.4979.490.88%1,527,694
Jul 11, 202579.7680.4878.7978.8078.80-2.98%2,334,707
Jul 10, 202580.1182.0079.8481.2281.220.71%2,894,977
Jul 9, 202581.1881.5079.4480.6580.65-0.01%1,316,002
Jul 8, 202580.5082.0080.3480.6680.660.72%1,528,161
Jul 7, 202581.5282.0579.3180.0880.08-2.16%1,470,160
Jul 3, 202582.2282.5281.4681.8581.85-0.17%1,007,563
Jul 2, 202582.0182.3580.6581.9981.990.02%1,639,368
Jul 1, 202579.7882.9479.7381.9781.972.41%2,209,433
Jun 30, 202579.2980.3478.7580.0480.041.68%2,779,801
Jun 27, 202579.0179.8277.9378.7278.720.61%2,872,798
Jun 26, 202577.9278.5777.7878.2478.240.67%2,125,149