Skip to main content
Global Payments Inc. (GPN)
NYSE: GPN · Real-Time Price · USD
103.18
-2.40 (-2.27%)
Feb 21, 2025, 4:00 PM EST - Market closed

Global Payments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025106.72106.90104.25105.58105.58-0.92%1,806,399
Feb 19, 2025106.51107.27106.01106.56106.56-0.47%1,655,568
Feb 18, 2025105.64107.09105.46107.06107.061.35%2,708,297
Feb 14, 2025105.28107.00104.71105.63105.631.44%1,975,846
Feb 13, 2025108.55108.78103.31104.13104.13-4.32%3,987,027
Feb 12, 2025106.42108.99106.42108.83108.831.63%2,961,965
Feb 11, 2025108.53110.02106.88107.08107.08-2.32%3,073,546
Feb 10, 2025110.02110.48109.27109.62109.620.02%1,426,393
Feb 7, 2025111.57111.79108.74109.60109.60-1.39%1,771,114
Feb 6, 2025112.20112.50110.89111.15111.15-0.58%1,137,502
Feb 5, 2025110.62112.13110.53111.80111.801.59%1,455,693
Feb 4, 2025109.81110.54109.02110.05110.05-0.56%1,251,081
Feb 3, 2025110.64111.56109.21110.67110.67-1.93%1,631,282
Jan 31, 2025113.38114.17112.36112.85112.85-0.05%1,621,601
Jan 30, 2025111.36114.00111.21112.91112.912.35%1,395,597
Jan 29, 2025110.40111.05109.79110.32110.32-0.05%1,130,533
Jan 28, 2025110.72111.13109.70110.38110.38-0.38%1,223,066
Jan 27, 2025109.05110.83108.81110.80110.801.60%1,233,466
Jan 24, 2025107.93109.31107.90109.05109.051.10%1,146,303
Jan 23, 2025108.57109.05107.32107.86107.86-0.61%1,547,312
Jan 22, 2025108.19109.20107.98108.52108.52-0.05%1,242,358
Jan 21, 2025109.10109.69108.11108.57108.570.14%2,198,218
Jan 17, 2025109.74110.12108.18108.42108.42-0.62%2,575,054
Jan 16, 2025108.74110.05108.57109.10109.100.07%1,198,988
Jan 15, 2025110.89111.18108.68109.02109.020.85%1,700,108
Jan 14, 2025107.59108.33106.97108.10108.101.20%2,154,249
Jan 13, 2025105.34107.08105.15106.82106.821.05%2,294,549
Jan 10, 2025108.93109.62105.04105.71105.71-5.10%2,161,690
Jan 8, 2025111.55111.55109.68111.39111.39-0.79%1,490,516
Jan 7, 2025113.44114.35111.62112.28112.28-0.66%942,031
Jan 6, 2025113.17115.19112.92113.03113.030.40%1,173,278
Jan 3, 2025112.32113.19111.21112.58112.580.61%896,636
Jan 2, 2025112.49113.49111.71111.90111.90-0.14%959,802
Dec 31, 2024111.63112.43111.25112.06112.061.11%938,433
Dec 30, 2024111.35111.81109.63110.83110.83-1.35%1,043,900
Dec 27, 2024112.82114.18111.89112.35112.35-1.24%1,038,636
Dec 26, 2024112.19114.08111.73113.76113.760.69%821,244
Dec 24, 2024111.46113.21111.46112.98112.981.05%439,199
Dec 23, 2024110.93112.07109.59111.81111.81-0.20%1,053,911
Dec 20, 2024109.69112.85109.41112.03112.031.31%3,300,451
Dec 19, 2024112.17113.05109.93110.58110.58-0.35%2,637,083
Dec 18, 2024115.00116.16110.88110.97110.97-3.25%1,783,096
Dec 17, 2024113.58115.13113.24114.70114.700.65%1,385,983
Dec 16, 2024113.83114.81113.20113.96113.96-0.22%1,767,105
Dec 13, 2024115.81115.93114.06114.21114.21-1.35%1,156,033
Dec 12, 2024117.25117.56115.76115.77115.52-1.11%2,090,768
Dec 11, 2024116.23117.27115.54117.07116.811.13%1,626,432
Dec 10, 2024117.45117.45115.41115.76115.51-0.88%1,438,950
Dec 9, 2024118.00118.86116.55116.79116.54-0.88%1,748,054
Dec 6, 2024117.16118.36116.24117.83117.571.71%3,143,392
Dec 5, 2024115.98117.13115.25115.85115.60-0.86%2,566,893
Dec 4, 2024118.17118.27116.44116.85116.60-1.18%1,589,263
Dec 3, 2024118.20118.61117.49118.25117.990.10%1,326,707
Dec 2, 2024119.36119.36117.89118.13117.87-0.70%2,602,629
Nov 29, 2024119.61120.00118.67118.96118.70-0.35%868,688
Nov 27, 2024117.64119.78117.08119.38119.121.63%2,782,208
Nov 26, 2024117.84118.43117.26117.46117.20-0.94%1,937,006
Nov 25, 2024118.44119.02117.40118.58118.321.28%2,202,526
Nov 22, 2024116.16117.71115.96117.08116.820.64%1,041,619
Nov 21, 2024115.78117.08114.91116.33116.081.31%1,573,302
Nov 20, 2024115.39115.39114.12114.83114.580.10%2,087,636
Nov 19, 2024114.61115.52114.00114.72114.47-1.15%2,797,975
Nov 18, 2024115.34116.15114.68116.06115.810.05%1,428,491
Nov 15, 2024115.89117.49115.19116.00115.75-0.18%1,780,744
Nov 14, 2024116.56117.50115.82116.21115.960.12%1,486,654
Nov 13, 2024116.50117.73116.00116.07115.82-0.25%2,034,618
Nov 12, 2024114.75118.05114.41116.36116.110.82%2,746,998
Nov 11, 2024112.25115.94112.01115.41115.164.09%2,500,801
Nov 8, 2024111.66112.55110.60110.88110.64-0.93%3,813,794
Nov 7, 2024114.40115.02111.78111.92111.68-2.71%2,139,740
Nov 6, 2024111.85115.29109.87115.04114.797.14%3,846,731
Nov 5, 2024105.25107.48105.13107.37107.142.11%2,894,154
Nov 4, 2024104.93107.12104.76105.15104.920.68%4,156,377
Nov 1, 2024103.62105.39103.01104.44104.210.70%2,469,218
Oct 31, 2024103.00105.84102.66103.71103.480.37%2,906,733
Oct 30, 202498.00104.4396.60103.33103.104.32%4,764,427
Oct 29, 2024101.20101.2098.9099.0598.83-2.66%2,360,274
Oct 28, 202499.76101.9199.06101.76101.542.65%2,141,968
Oct 25, 2024100.71100.9798.7399.1398.91-0.40%1,336,244
Oct 24, 2024100.05100.5999.2699.5399.31-0.35%1,784,139
Oct 23, 202499.3199.9698.7899.8899.660.57%1,946,379
Oct 22, 202499.01100.3198.9599.3199.09-0.67%1,709,239
Oct 21, 2024101.08102.4199.5999.9899.76-2.28%1,931,034
Oct 18, 2024101.80102.93100.36102.31102.090.68%2,207,492
Oct 17, 2024102.19102.56100.07101.62101.40-0.12%1,981,324
Oct 16, 2024102.51103.78101.57101.74101.52-1.08%1,553,862
Oct 15, 2024103.00103.99102.40102.85102.630.21%1,698,121
Oct 14, 2024100.56102.7799.90102.63102.412.01%1,194,808
Oct 11, 202498.90100.7098.71100.61100.391.75%1,833,546
Oct 10, 202499.0799.5798.1098.8898.66-1.53%2,125,869
Oct 9, 202498.74101.0098.29100.42100.201.62%2,247,526
Oct 8, 202497.7599.6197.6998.8298.601.28%2,195,123
Oct 7, 202498.7298.9996.2797.5797.36-1.09%2,217,112
Oct 4, 202499.3499.4997.5398.6598.440.47%1,963,689
Oct 3, 202497.3298.6397.2598.1997.980.54%1,502,792
Oct 2, 2024100.02100.0296.5797.6697.45-2.75%3,378,048
Oct 1, 2024101.15101.8899.89100.42100.20-1.95%2,609,565
Sep 30, 2024100.22102.57100.22102.42102.201.39%2,831,925
Sep 27, 202498.65101.5297.85101.02100.803.43%2,796,684
Sep 26, 202497.8098.3596.4297.6797.460.63%4,561,128