Global Payments Inc. (GPN)
NYSE: GPN · Real-Time Price · USD
81.90
-0.03 (-0.04%)
Jul 21, 2025, 1:57 PM - Market open
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 82.10 | 82.60 | 81.91 | 82.02 | - | 0.11% | 524,421 |
| Jul 18, 2025 | 82.89 | 83.26 | 81.34 | 81.93 | 81.93 | -1.34% | 2,303,935 |
| Jul 17, 2025 | 82.35 | 83.83 | 81.86 | 83.04 | 83.04 | 0.46% | 2,697,766 |
| Jul 16, 2025 | 82.25 | 83.18 | 79.71 | 82.66 | 82.66 | 6.51% | 3,997,417 |
| Jul 15, 2025 | 79.82 | 79.83 | 77.60 | 77.61 | 77.61 | -2.37% | 2,407,516 |
| Jul 14, 2025 | 79.85 | 80.49 | 79.00 | 79.49 | 79.49 | 0.88% | 1,527,694 |
| Jul 11, 2025 | 79.76 | 80.48 | 78.79 | 78.80 | 78.80 | -2.98% | 2,334,707 |
| Jul 10, 2025 | 80.11 | 82.00 | 79.84 | 81.22 | 81.22 | 0.71% | 2,894,977 |
| Jul 9, 2025 | 81.18 | 81.50 | 79.44 | 80.65 | 80.65 | -0.01% | 1,316,002 |
| Jul 8, 2025 | 80.50 | 82.00 | 80.34 | 80.66 | 80.66 | 0.72% | 1,528,161 |
| Jul 7, 2025 | 81.52 | 82.05 | 79.31 | 80.08 | 80.08 | -2.16% | 1,470,160 |
| Jul 3, 2025 | 82.22 | 82.52 | 81.46 | 81.85 | 81.85 | -0.17% | 1,007,563 |
| Jul 2, 2025 | 82.01 | 82.35 | 80.65 | 81.99 | 81.99 | 0.02% | 1,639,368 |
| Jul 1, 2025 | 79.78 | 82.94 | 79.73 | 81.97 | 81.97 | 2.41% | 2,209,433 |
| Jun 30, 2025 | 79.29 | 80.34 | 78.75 | 80.04 | 80.04 | 1.68% | 2,779,801 |
| Jun 27, 2025 | 79.01 | 79.82 | 77.93 | 78.72 | 78.72 | 0.61% | 2,872,798 |
| Jun 26, 2025 | 77.92 | 78.57 | 77.78 | 78.24 | 78.24 | 0.67% | 2,125,149 |
| Jun 25, 2025 | 78.43 | 78.91 | 77.39 | 77.72 | 77.72 | -1.60% | 3,312,061 |
| Jun 24, 2025 | 77.94 | 79.25 | 77.29 | 78.98 | 78.98 | 3.44% | 4,397,223 |
| Jun 23, 2025 | 76.50 | 77.21 | 74.86 | 76.35 | 76.35 | -0.37% | 3,423,635 |
| Jun 20, 2025 | 76.90 | 77.47 | 76.30 | 76.63 | 76.63 | 0.62% | 3,271,623 |
| Jun 18, 2025 | 75.95 | 76.77 | 75.33 | 76.16 | 76.16 | 0.21% | 4,089,048 |
| Jun 17, 2025 | 76.08 | 77.19 | 75.88 | 76.00 | 76.00 | -1.08% | 2,110,145 |
| Jun 16, 2025 | 75.72 | 77.07 | 75.08 | 76.83 | 76.83 | 2.96% | 6,748,323 |
| Jun 13, 2025 | 76.75 | 77.10 | 74.32 | 74.62 | 74.62 | -4.68% | 1,990,083 |
| Jun 12, 2025 | 78.97 | 79.34 | 77.99 | 78.28 | 78.02 | -1.70% | 2,702,427 |
| Jun 11, 2025 | 80.74 | 80.86 | 79.35 | 79.63 | 79.36 | -1.36% | 4,869,008 |
| Jun 10, 2025 | 79.05 | 80.81 | 78.86 | 80.73 | 80.46 | 2.25% | 1,960,722 |
| Jun 9, 2025 | 77.91 | 78.99 | 77.25 | 78.95 | 78.69 | 2.71% | 2,369,272 |
| Jun 6, 2025 | 77.73 | 77.73 | 76.10 | 76.87 | 76.61 | 1.12% | 3,057,864 |
| Jun 5, 2025 | 76.40 | 77.05 | 75.40 | 76.02 | 75.77 | -0.87% | 1,606,900 |
| Jun 4, 2025 | 76.04 | 77.14 | 75.92 | 76.69 | 76.43 | 1.20% | 2,271,943 |
| Jun 3, 2025 | 74.98 | 75.99 | 73.82 | 75.78 | 75.53 | 1.16% | 1,776,273 |
| Jun 2, 2025 | 74.58 | 75.03 | 73.69 | 74.91 | 74.66 | -0.93% | 1,800,494 |
| May 30, 2025 | 75.40 | 75.77 | 74.51 | 75.61 | 75.36 | -0.32% | 4,674,141 |
| May 29, 2025 | 75.67 | 75.93 | 74.68 | 75.85 | 75.60 | 1.15% | 2,838,462 |
| May 28, 2025 | 75.91 | 76.69 | 74.86 | 74.99 | 74.74 | -1.00% | 4,762,854 |
| May 27, 2025 | 75.01 | 75.90 | 74.50 | 75.75 | 75.50 | 2.24% | 2,088,623 |
| May 23, 2025 | 74.32 | 74.74 | 73.99 | 74.09 | 73.84 | -2.15% | 2,199,993 |
| May 22, 2025 | 75.59 | 76.36 | 74.87 | 75.72 | 75.47 | - | 2,272,169 |
| May 21, 2025 | 78.79 | 78.95 | 75.67 | 75.72 | 75.47 | -5.03% | 4,451,960 |
| May 20, 2025 | 80.48 | 80.99 | 79.65 | 79.73 | 79.46 | -1.39% | 2,300,676 |
| May 19, 2025 | 81.13 | 81.90 | 80.66 | 80.85 | 80.58 | -1.85% | 2,686,886 |
| May 16, 2025 | 82.86 | 82.86 | 81.23 | 82.37 | 82.10 | -0.74% | 3,611,090 |
| May 15, 2025 | 82.40 | 83.56 | 82.13 | 82.98 | 82.70 | -0.22% | 8,022,379 |
| May 14, 2025 | 82.71 | 83.18 | 82.20 | 83.16 | 82.88 | 0.48% | 2,552,754 |
| May 13, 2025 | 83.21 | 83.51 | 82.57 | 82.76 | 82.48 | -0.46% | 2,493,576 |
| May 12, 2025 | 83.54 | 85.00 | 82.35 | 83.14 | 82.86 | 3.28% | 3,225,273 |
| May 9, 2025 | 79.93 | 80.92 | 79.61 | 80.50 | 80.23 | 1.17% | 2,434,129 |
| May 8, 2025 | 80.68 | 81.02 | 78.71 | 79.57 | 79.30 | 0.86% | 5,358,159 |