Global Payments Inc. (GPN)
99.96
1.52 (1.54%)
At close: Apr 02, 2025, 3:59 PM
96.39
-3.58%
After-hours: Apr 02, 2025, 07:47 PM EDT
Global Payments Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 97.93 | 98.80 | 96.91 | 98.44 | 0.52 | 0.53% | 1,815,576 |
| Mar 31, 2025 | 96.95 | 98.65 | 95.74 | 97.92 | 0.40 | 0.41% | 2,259,510 |
| Mar 28, 2025 | 99.19 | 99.76 | 96.97 | 97.52 | -1.95 | -1.96% | 1,830,104 |
| Mar 27, 2025 | 99.79 | 99.98 | 98.69 | 99.47 | -0.45 | -0.45% | 1,984,169 |
| Mar 26, 2025 | 99.48 | 100.56 | 99.16 | 99.92 | 1.01 | 1.02% | 1,964,033 |
| Mar 25, 2025 | 99.90 | 100.29 | 98.34 | 98.91 | -0.10 | -0.10% | 2,107,900 |
| Mar 24, 2025 | 98.10 | 99.41 | 98.06 | 99.01 | 1.96 | 2.02% | 2,341,674 |
| Mar 21, 2025 | 96.70 | 97.80 | 96.09 | 97.05 | -0.33 | -0.34% | 4,603,629 |
| Mar 20, 2025 | 97.10 | 98.41 | 96.95 | 97.38 | -0.74 | -0.75% | 2,560,200 |
| Mar 19, 2025 | 96.28 | 98.27 | 96.03 | 98.12 | 2.26 | 2.36% | 2,745,549 |
| Mar 18, 2025 | 95.79 | 96.37 | 94.48 | 95.86 | 0.18 | 0.19% | 3,878,918 |
| Mar 17, 2025 | 94.16 | 95.95 | 94.08 | 95.68 | 1.44 | 1.53% | 2,347,100 |
| Mar 14, 2025 | 92.76 | 94.39 | 92.18 | 94.24 | 2.06 | 2.23% | 3,081,668 |
| Mar 13, 2025 | 93.18 | 95.34 | 91.66 | 92.18 | -0.72 | -0.78% | 3,096,924 |
| Mar 12, 2025 | 94.32 | 94.77 | 90.99 | 92.90 | -0.35 | -0.38% | 2,159,765 |
| Mar 11, 2025 | 96.91 | 97.17 | 92.84 | 93.25 | -3.82 | -3.94% | 2,568,124 |
| Mar 10, 2025 | 98.98 | 100.31 | 96.84 | 97.07 | -3.70 | -3.67% | 2,728,664 |
| Mar 7, 2025 | 99.51 | 101.32 | 99.05 | 100.77 | 0.63 | 0.63% | 2,108,734 |
| Mar 6, 2025 | 99.20 | 100.89 | 98.96 | 100.14 | -0.14 | -0.14% | 2,119,039 |
| Mar 5, 2025 | 99.47 | 100.97 | 99.05 | 100.28 | 0.74 | 0.74% | 1,885,137 |
| Mar 4, 2025 | 101.48 | 101.66 | 97.88 | 99.54 | -3.51 | -3.41% | 2,551,700 |
| Mar 3, 2025 | 105.40 | 106.07 | 102.20 | 103.05 | -2.23 | -2.12% | 2,744,213 |
| Feb 28, 2025 | 103.42 | 105.56 | 103.21 | 105.28 | 2.03 | 1.97% | 1,997,902 |
| Feb 27, 2025 | 101.95 | 104.29 | 101.90 | 103.25 | 1.73 | 1.70% | 1,661,600 |
| Feb 26, 2025 | 103.22 | 103.55 | 101.43 | 101.52 | -1.91 | -1.85% | 1,909,536 |
| Feb 25, 2025 | 105.03 | 105.56 | 103.17 | 103.43 | -0.41 | -0.39% | 2,185,938 |
| Feb 24, 2025 | 103.17 | 104.05 | 102.50 | 103.84 | 0.66 | 0.64% | 3,019,883 |
| Feb 21, 2025 | 105.29 | 106.26 | 102.72 | 103.18 | -2.40 | -2.27% | 2,189,429 |
| Feb 20, 2025 | 106.72 | 106.90 | 104.25 | 105.58 | -0.98 | -0.92% | 1,806,400 |
| Feb 19, 2025 | 106.51 | 107.27 | 106.01 | 106.56 | -0.50 | -0.47% | 1,655,600 |
| Feb 18, 2025 | 105.64 | 107.09 | 105.46 | 107.06 | 1.43 | 1.35% | 2,708,300 |
| Feb 14, 2025 | 105.28 | 107.00 | 104.71 | 105.63 | 1.50 | 1.44% | 1,975,846 |
| Feb 13, 2025 | 108.55 | 108.78 | 103.31 | 104.13 | -4.70 | -4.32% | 3,987,027 |
| Feb 12, 2025 | 106.42 | 108.99 | 106.42 | 108.83 | 1.75 | 1.63% | 2,961,965 |
| Feb 11, 2025 | 108.53 | 110.02 | 106.88 | 107.08 | -2.54 | -2.32% | 3,073,546 |
| Feb 10, 2025 | 110.02 | 110.48 | 109.27 | 109.62 | 0.02 | 0.02% | 1,426,400 |
| Feb 7, 2025 | 111.57 | 111.79 | 108.74 | 109.60 | -1.55 | -1.39% | 1,771,114 |
| Feb 6, 2025 | 112.20 | 112.50 | 110.89 | 111.15 | -0.65 | -0.58% | 1,137,502 |
| Feb 5, 2025 | 110.62 | 112.13 | 110.53 | 111.80 | 1.75 | 1.59% | 1,455,700 |
| Feb 4, 2025 | 109.81 | 110.54 | 109.02 | 110.05 | -0.62 | -0.56% | 1,251,100 |
| Feb 3, 2025 | 110.64 | 111.56 | 109.21 | 110.67 | -2.18 | -1.93% | 1,631,300 |
| Jan 31, 2025 | 113.38 | 114.17 | 112.36 | 112.85 | -0.06 | -0.05% | 1,621,601 |
| Jan 30, 2025 | 111.36 | 114.00 | 111.20 | 112.91 | 2.59 | 2.35% | 1,395,600 |
| Jan 29, 2025 | 110.40 | 111.05 | 109.79 | 110.32 | -0.02 | -0.02% | 1,130,533 |
| Jan 28, 2025 | 110.72 | 111.13 | 109.70 | 110.34 | -0.47 | -0.42% | 1,223,066 |
| Jan 27, 2025 | 109.05 | 110.83 | 108.81 | 110.81 | 1.76 | 1.61% | 1,233,466 |
| Jan 24, 2025 | 107.93 | 109.31 | 107.90 | 109.05 | 1.19 | 1.10% | 1,146,303 |
| Jan 23, 2025 | 108.57 | 109.05 | 107.32 | 107.86 | -0.66 | -0.61% | 1,547,312 |
| Jan 22, 2025 | 108.19 | 109.20 | 107.98 | 108.52 | -0.05 | -0.05% | 1,242,400 |
| Jan 21, 2025 | 109.10 | 109.69 | 108.11 | 108.57 | 0.15 | 0.14% | 2,198,218 |