Global Payments Inc. (GPN)
NYSE: GPN · Real-Time Price · USD
78.72
+0.48 (0.61%)
At close: Jun 27, 2025, 4:00 PM
78.90
+0.18 (0.23%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 79.01 | 79.82 | 77.93 | 78.72 | 78.72 | 0.61% | 2,843,889 |
| 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 |
| May 7, 2025 | 79.38 | 80.35 | 77.77 | 78.89 | 78.63 | -0.49% | 3,119,200 |
| May 6, 2025 | 78.43 | 79.68 | 77.01 | 79.28 | 79.02 | 0.04% | 3,946,150 |
| May 5, 2025 | 78.76 | 80.47 | 78.03 | 79.25 | 78.99 | 0.51% | 3,532,409 |
| May 2, 2025 | 77.73 | 79.19 | 77.05 | 78.85 | 78.59 | 2.96% | 2,735,270 |
| May 1, 2025 | 76.14 | 77.22 | 75.57 | 76.58 | 76.32 | 0.35% | 2,726,489 |
| Apr 30, 2025 | 74.88 | 76.59 | 73.94 | 76.31 | 76.06 | -0.42% | 2,969,501 |
| Apr 29, 2025 | 74.82 | 76.78 | 74.03 | 76.63 | 76.37 | 3.12% | 3,008,328 |
| Apr 28, 2025 | 73.10 | 74.91 | 72.62 | 74.31 | 74.06 | 2.52% | 5,080,340 |
| Apr 25, 2025 | 71.13 | 72.86 | 70.89 | 72.48 | 72.24 | 0.58% | 3,427,393 |
| Apr 24, 2025 | 71.33 | 72.70 | 70.26 | 72.06 | 71.82 | 0.42% | 6,357,194 |
| Apr 23, 2025 | 73.02 | 74.55 | 71.48 | 71.76 | 71.52 | 0.52% | 4,298,816 |
| Apr 22, 2025 | 68.38 | 71.81 | 68.19 | 71.39 | 71.15 | 5.81% | 8,122,986 |
| Apr 21, 2025 | 68.55 | 69.66 | 65.93 | 67.47 | 67.25 | -2.86% | 7,951,256 |
| Apr 17, 2025 | 75.26 | 76.72 | 68.48 | 69.46 | 69.23 | -17.43% | 17,560,931 |
| Apr 16, 2025 | 85.21 | 85.71 | 83.37 | 84.12 | 83.84 | -1.52% | 3,398,543 |