Global Payments Inc. (GPN)
NYSE: GPN · Real-Time Price · USD
78.85
-0.89 (-1.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.23 | 81.07 | 78.75 | 78.85 | 78.85 | -1.12% | 2,174,895 |
| Dec 4, 2025 | 80.32 | 80.69 | 79.19 | 79.74 | 79.74 | -0.28% | 3,017,558 |
| Dec 3, 2025 | 79.11 | 80.78 | 79.11 | 79.96 | 79.96 | 1.61% | 2,229,780 |
| Dec 2, 2025 | 76.78 | 79.24 | 75.70 | 78.69 | 78.69 | 3.21% | 3,828,905 |
| Dec 1, 2025 | 74.80 | 77.53 | 74.72 | 76.24 | 76.24 | 0.63% | 2,422,980 |
| Nov 28, 2025 | 75.24 | 76.46 | 75.01 | 75.76 | 75.76 | 1.05% | 1,144,643 |
| Nov 26, 2025 | 73.82 | 75.38 | 73.77 | 74.97 | 74.97 | 1.28% | 2,211,611 |
| Nov 25, 2025 | 73.19 | 74.74 | 73.06 | 74.02 | 74.02 | 1.68% | 2,017,409 |
| Nov 24, 2025 | 72.89 | 73.46 | 72.27 | 72.80 | 72.80 | -0.94% | 3,117,812 |
| Nov 21, 2025 | 72.24 | 74.66 | 72.13 | 73.49 | 73.49 | 2.83% | 2,095,189 |
| Nov 20, 2025 | 73.15 | 73.46 | 71.38 | 71.47 | 71.47 | -0.78% | 1,690,398 |
| Nov 19, 2025 | 72.34 | 72.56 | 70.91 | 72.03 | 72.03 | - | 1,661,449 |
| Nov 18, 2025 | 72.41 | 73.33 | 71.77 | 72.03 | 72.03 | -0.76% | 2,053,413 |
| Nov 17, 2025 | 73.92 | 74.25 | 72.26 | 72.58 | 72.58 | -2.06% | 1,627,678 |
| Nov 14, 2025 | 75.11 | 75.40 | 73.27 | 74.11 | 74.11 | -1.76% | 2,218,595 |
| Nov 13, 2025 | 77.53 | 78.08 | 75.17 | 75.44 | 75.44 | -2.52% | 1,587,456 |
| Nov 12, 2025 | 77.09 | 78.48 | 77.09 | 77.39 | 77.39 | 0.21% | 1,612,959 |
| Nov 11, 2025 | 76.67 | 77.80 | 76.33 | 77.23 | 77.23 | 2.03% | 1,734,096 |
| Nov 10, 2025 | 76.75 | 77.06 | 74.91 | 75.69 | 75.69 | -0.45% | 2,550,567 |
| Nov 7, 2025 | 75.89 | 76.86 | 74.88 | 76.03 | 76.03 | -0.45% | 1,958,588 |
| Nov 6, 2025 | 79.19 | 79.99 | 76.30 | 76.37 | 76.37 | -3.57% | 3,778,445 |
| Nov 5, 2025 | 80.52 | 80.85 | 78.19 | 79.20 | 79.20 | -0.95% | 2,808,449 |
| Nov 4, 2025 | 80.70 | 80.99 | 77.10 | 79.96 | 79.96 | 3.71% | 4,159,888 |
| Nov 3, 2025 | 77.29 | 77.50 | 74.71 | 77.10 | 77.10 | -0.85% | 4,338,585 |
| Oct 31, 2025 | 78.00 | 79.06 | 77.05 | 77.76 | 77.76 | -1.18% | 2,876,775 |
| Oct 30, 2025 | 79.35 | 81.22 | 78.62 | 78.69 | 78.69 | -0.66% | 2,065,720 |
| Oct 29, 2025 | 81.50 | 82.54 | 78.67 | 79.21 | 79.21 | -7.50% | 4,705,535 |
| Oct 28, 2025 | 86.79 | 87.22 | 85.59 | 85.63 | 85.63 | -1.34% | 1,472,651 |
| Oct 27, 2025 | 88.19 | 88.77 | 86.73 | 86.79 | 86.79 | -0.65% | 1,435,156 |
| Oct 24, 2025 | 88.69 | 89.01 | 87.34 | 87.36 | 87.36 | -0.14% | 1,286,687 |
| Oct 23, 2025 | 86.83 | 88.20 | 86.53 | 87.48 | 87.48 | 2.11% | 1,184,660 |
| Oct 22, 2025 | 86.50 | 87.38 | 85.62 | 85.67 | 85.67 | -2.27% | 1,787,002 |
| Oct 21, 2025 | 86.99 | 88.22 | 86.50 | 87.66 | 87.66 | 0.74% | 1,282,459 |
| 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 |