Global Payments Inc. (GPN)
NYSE: GPN · Real-Time Price · USD
84.32
-0.58 (-0.68%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 84.91 | 85.41 | 84.03 | 84.32 | 84.32 | -0.68% | 2,199,723 |
| 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 |
| Aug 8, 2025 | 82.15 | 82.76 | 80.81 | 81.00 | 80.76 | -1.24% | 2,585,712 |
| Aug 7, 2025 | 85.74 | 86.07 | 81.61 | 82.02 | 81.78 | -4.12% | 3,434,414 |
| Aug 6, 2025 | 87.70 | 87.86 | 81.52 | 85.54 | 85.29 | 9.09% | 5,181,720 |
| Aug 5, 2025 | 78.88 | 79.23 | 77.39 | 78.41 | 78.18 | -0.61% | 4,048,334 |
| Aug 4, 2025 | 78.54 | 79.37 | 78.16 | 78.89 | 78.66 | 1.09% | 1,983,858 |
| Aug 1, 2025 | 78.92 | 79.21 | 76.60 | 78.04 | 77.81 | -2.39% | 2,099,783 |
| Jul 31, 2025 | 81.10 | 82.37 | 79.87 | 79.95 | 79.72 | -1.83% | 1,762,091 |
| Jul 30, 2025 | 83.50 | 83.65 | 81.06 | 81.44 | 81.20 | -2.15% | 2,187,066 |
| Jul 29, 2025 | 84.54 | 84.92 | 83.02 | 83.23 | 82.99 | -1.75% | 1,651,673 |
| Jul 28, 2025 | 85.36 | 86.10 | 84.33 | 84.71 | 84.46 | -1.22% | 1,602,419 |
| Jul 25, 2025 | 85.26 | 86.21 | 83.31 | 85.76 | 85.51 | 3.26% | 3,422,448 |
| Jul 24, 2025 | 84.09 | 84.12 | 82.96 | 83.05 | 82.81 | -1.01% | 1,243,605 |
| Jul 23, 2025 | 84.01 | 84.67 | 83.10 | 83.90 | 83.66 | -0.25% | 2,488,961 |
| Jul 22, 2025 | 81.62 | 84.26 | 81.62 | 84.11 | 83.86 | 3.65% | 2,380,159 |
| Jul 21, 2025 | 82.10 | 82.60 | 81.05 | 81.15 | 80.91 | -0.95% | 2,022,933 |
| Jul 18, 2025 | 82.89 | 83.26 | 81.34 | 81.93 | 81.69 | -1.34% | 2,303,935 |