Global Payments Inc. (GPN)
NYSE: GPN
· Real-Time Price · USD
86.61
0.24 (0.28%)
At close: Aug 19, 2025, 3:59 PM
86.00
-0.70%
Pre-market: Aug 20, 2025, 08:05 AM EDT
GPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 86.49 | 88.09 | 86.20 | 86.62 | 86.62 | 0.29% | 2,642,731 |
| Aug 18, 2025 | 86.43 | 87.23 | 86.08 | 86.37 | 86.37 | -0.48% | 2,051,037 |
| Aug 15, 2025 | 87.62 | 89.03 | 86.70 | 86.79 | 86.79 | -0.46% | 2,167,900 |
| Aug 14, 2025 | 84.99 | 87.71 | 84.43 | 87.19 | 87.19 | 0.84% | 3,256,000 |
| Aug 13, 2025 | 82.80 | 86.53 | 82.72 | 86.46 | 86.46 | 4.94% | 2,839,785 |
| Aug 12, 2025 | 81.77 | 83.59 | 81.09 | 82.39 | 82.39 | 1.93% | 2,695,308 |
| Aug 11, 2025 | 81.63 | 82.74 | 80.59 | 80.83 | 80.83 | -0.21% | 3,986,919 |
| Aug 8, 2025 | 82.15 | 82.76 | 80.81 | 81.00 | 81.00 | -1.24% | 2,585,712 |
| Aug 7, 2025 | 85.74 | 86.07 | 81.61 | 82.02 | 82.02 | -4.12% | 3,434,414 |
| Aug 6, 2025 | 87.70 | 87.86 | 81.52 | 85.54 | 85.54 | 9.09% | 5,181,720 |
| Aug 5, 2025 | 78.88 | 79.23 | 77.39 | 78.41 | 78.41 | -0.61% | 4,048,334 |
| Aug 4, 2025 | 78.54 | 79.37 | 78.16 | 78.89 | 78.89 | 1.09% | 1,983,858 |
| Aug 1, 2025 | 78.92 | 79.21 | 76.60 | 78.04 | 78.04 | -2.39% | 2,099,800 |
| Jul 31, 2025 | 81.10 | 82.37 | 79.87 | 79.95 | 79.95 | -1.83% | 1,762,091 |
| Jul 30, 2025 | 83.50 | 83.65 | 81.06 | 81.44 | 81.44 | -2.15% | 2,187,066 |
| Jul 29, 2025 | 84.54 | 84.92 | 83.02 | 83.23 | 83.23 | -1.75% | 1,651,700 |
| Jul 28, 2025 | 85.36 | 86.10 | 84.33 | 84.71 | 84.71 | -1.22% | 1,602,419 |
| Jul 25, 2025 | 85.26 | 86.21 | 83.31 | 85.76 | 85.76 | 3.26% | 3,422,448 |
| Jul 24, 2025 | 84.09 | 84.12 | 82.96 | 83.05 | 83.05 | -1.01% | 1,243,605 |
| Jul 23, 2025 | 84.01 | 84.67 | 83.10 | 83.90 | 83.90 | -0.25% | 2,489,000 |