Global Payments Inc. (GPN)
NYSE: GPN
· Real-Time Price · USD
84.33
-0.56 (-0.67%)
At close: Sep 26, 2025, 3:59 PM
84.67
0.40%
After-hours: Sep 26, 2025, 06:18 PM EDT
GPN 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% | 2,199,720 |
| 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% | 2,123,600 |
| Sep 23, 2025 | 86.88 | 88.33 | 86.00 | 86.11 | 86.11 | -0.97% | 3,168,700 |
| 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% | 2,013,100 |
| 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 | 87.53 | 0.57% | 1,398,875 |
| Sep 4, 2025 | 86.76 | 87.50 | 85.65 | 87.28 | 87.03 | 0.60% | 2,482,100 |
| Sep 3, 2025 | 86.63 | 87.63 | 85.64 | 86.76 | 86.51 | -0.26% | 2,404,364 |
| 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 |