Global Payments Inc. (GPN)
NYSE: GPN · Real-Time Price · USD
87.02
+1.60 (1.87%)
Oct 20, 2025, 4:00 PM EDT - Market closed
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 85.84 | 87.22 | 85.52 | 87.02 | 87.02 | 1.87% | 1,262,694 |
| Oct 17, 2025 | 83.68 | 85.60 | 83.65 | 85.42 | 85.42 | 2.10% | 2,372,269 |
| Oct 16, 2025 | 86.00 | 86.34 | 83.65 | 83.66 | 83.66 | -2.83% | 1,856,018 |
| Oct 15, 2025 | 86.64 | 87.29 | 85.26 | 86.10 | 86.10 | -0.43% | 1,267,123 |
| Oct 14, 2025 | 83.18 | 86.92 | 83.09 | 86.47 | 86.47 | 2.67% | 1,993,730 |
| Oct 13, 2025 | 83.67 | 84.75 | 83.35 | 84.22 | 84.22 | 1.65% | 1,218,067 |
| Oct 10, 2025 | 87.12 | 87.43 | 82.81 | 82.85 | 82.85 | -4.97% | 2,601,353 |
| Oct 9, 2025 | 88.87 | 89.58 | 86.56 | 87.18 | 87.18 | -1.52% | 1,720,880 |
| Oct 8, 2025 | 88.74 | 88.80 | 87.23 | 88.53 | 88.53 | 0.49% | 1,363,614 |
| Oct 7, 2025 | 87.66 | 88.69 | 87.06 | 88.10 | 88.10 | 1.06% | 1,642,194 |
| Oct 6, 2025 | 88.91 | 88.99 | 86.48 | 87.18 | 87.18 | -0.89% | 1,453,232 |
| Oct 3, 2025 | 86.59 | 88.56 | 86.01 | 87.96 | 87.96 | 1.78% | 1,990,821 |
| Oct 2, 2025 | 84.83 | 86.72 | 84.75 | 86.42 | 86.42 | 1.53% | 2,059,936 |
| Oct 1, 2025 | 83.10 | 85.52 | 83.10 | 85.12 | 85.12 | 2.46% | 1,796,197 |
| Sep 30, 2025 | 86.04 | 86.27 | 81.98 | 83.08 | 83.08 | -3.78% | 3,422,288 |
| Sep 29, 2025 | 85.84 | 86.88 | 84.17 | 86.34 | 86.34 | 2.40% | 3,199,178 |
| Sep 26, 2025 | 84.91 | 85.41 | 84.03 | 84.32 | 84.32 | -0.68% | 2,205,357 |
| Sep 25, 2025 | 86.39 | 87.09 | 84.78 | 84.90 | 84.90 | -2.54% | 2,184,737 |
| Sep 24, 2025 | 86.29 | 87.84 | 86.23 | 87.11 | 87.11 | 1.16% | 2,123,582 |
| Sep 23, 2025 | 86.88 | 88.33 | 86.00 | 86.11 | 86.11 | -0.97% | 3,168,689 |
| Sep 22, 2025 | 85.96 | 87.31 | 85.61 | 86.95 | 86.95 | 0.46% | 3,095,928 |
| Sep 19, 2025 | 86.84 | 87.17 | 85.87 | 86.55 | 86.55 | 0.56% | 4,807,416 |
| Sep 18, 2025 | 85.88 | 86.28 | 84.85 | 86.07 | 86.07 | 0.84% | 2,013,055 |
| Sep 17, 2025 | 84.30 | 86.92 | 84.30 | 85.35 | 85.35 | 1.26% | 1,785,429 |
| Sep 16, 2025 | 83.70 | 84.48 | 82.53 | 84.29 | 84.29 | 0.15% | 5,512,081 |
| Sep 15, 2025 | 85.45 | 85.88 | 83.96 | 84.16 | 84.16 | -1.39% | 1,871,860 |
| Sep 12, 2025 | 86.38 | 86.38 | 85.05 | 85.35 | 85.35 | -1.53% | 1,344,716 |
| Sep 11, 2025 | 85.35 | 87.07 | 85.05 | 86.68 | 86.43 | 1.88% | 1,998,211 |
| Sep 10, 2025 | 86.25 | 87.27 | 84.82 | 85.08 | 84.83 | -2.11% | 2,213,334 |
| Sep 9, 2025 | 87.12 | 87.83 | 86.58 | 86.91 | 86.66 | -0.58% | 2,932,875 |
| Sep 8, 2025 | 87.21 | 87.60 | 85.91 | 87.42 | 87.17 | -0.41% | 1,782,536 |
| Sep 5, 2025 | 87.39 | 89.05 | 86.47 | 87.78 | 87.52 | 0.57% | 1,398,875 |
| Sep 4, 2025 | 86.76 | 87.50 | 85.65 | 87.28 | 87.03 | 0.60% | 2,482,052 |
| Sep 3, 2025 | 86.63 | 87.63 | 85.64 | 86.76 | 86.51 | -0.26% | 2,403,267 |
| Sep 2, 2025 | 87.92 | 88.21 | 86.18 | 86.99 | 86.74 | -2.06% | 2,478,022 |
| Aug 29, 2025 | 88.51 | 89.22 | 88.37 | 88.82 | 88.56 | 0.68% | 1,818,545 |
| Aug 28, 2025 | 88.13 | 88.47 | 87.25 | 88.22 | 87.96 | 0.43% | 1,416,947 |
| Aug 27, 2025 | 87.88 | 89.20 | 87.84 | 87.84 | 87.58 | -0.44% | 1,641,401 |
| Aug 26, 2025 | 88.55 | 88.90 | 87.81 | 88.23 | 87.97 | -0.66% | 2,078,380 |
| Aug 25, 2025 | 89.24 | 89.66 | 88.23 | 88.82 | 88.56 | -1.32% | 1,808,262 |
| Aug 22, 2025 | 86.33 | 90.64 | 85.82 | 90.01 | 89.75 | 5.00% | 2,329,656 |
| Aug 21, 2025 | 85.27 | 86.03 | 84.25 | 85.72 | 85.47 | -0.06% | 1,973,188 |
| Aug 20, 2025 | 86.34 | 86.94 | 85.61 | 85.77 | 85.52 | -0.98% | 2,186,909 |
| Aug 19, 2025 | 86.49 | 88.09 | 86.20 | 86.62 | 86.37 | 0.29% | 2,643,963 |
| Aug 18, 2025 | 86.43 | 87.23 | 86.08 | 86.37 | 86.12 | -0.48% | 2,051,037 |
| Aug 15, 2025 | 87.62 | 89.03 | 86.70 | 86.79 | 86.54 | -0.46% | 2,167,875 |
| Aug 14, 2025 | 84.99 | 87.71 | 84.43 | 87.19 | 86.94 | 0.84% | 3,255,989 |
| Aug 13, 2025 | 82.80 | 86.53 | 82.72 | 86.46 | 86.21 | 4.94% | 2,839,785 |
| Aug 12, 2025 | 81.77 | 83.59 | 81.09 | 82.39 | 82.15 | 1.93% | 2,695,308 |
| Aug 11, 2025 | 81.63 | 82.74 | 80.59 | 80.83 | 80.59 | -0.21% | 3,986,919 |