Global Payments Inc. - GPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	84.91	84.32	84.32	85.41	84.03	2.21M
September 25, 2025	86.39	84.9	84.9	87.09	84.78	2.18M
September 24, 2025	86.29	87.11	87.11	87.84	86.23	2.12M
September 23, 2025	86.88	86.11	86.11	88.33	86	3.17M
September 22, 2025	85.96	86.95	86.95	87.31	85.61	3.1M
September 19, 2025	86.84	86.55	86.55	87.17	85.87	4.81M
September 18, 2025	85.88	86.07	86.07	86.28	84.85	1.51M
September 17, 2025	84.3	85.35	85.35	86.92	84.3	1.79M
September 16, 2025	83.7	84.29	84.29	84.48	82.53	3.01M
September 15, 2025	85.45	84.16	84.16	85.88	83.96	1.87M
September 12, 2025	86.38	85.35	85.35	86.38	85.05	1.34M
September 11, 2025	85.35	86.68	86.43	87.07	85.05	2M
September 10, 2025	86.25	85.08	84.83	87.27	84.82	2.21M
September 09, 2025	87.12	86.91	86.66	87.83	86.58	2.93M
September 08, 2025	87.21	87.42	87.17	87.6	85.91	1.78M
September 05, 2025	87.51	87.78	87.78	89.05	86.47	1.18M
September 04, 2025	86.76	87.28	87.28	87.5	85.65	2.48M
September 03, 2025	86.63	86.76	86.76	87.63	85.64	2.4M
September 02, 2025	87.92	86.99	86.99	88.21	86.18	2.48M
August 29, 2025	88.51	88.82	88.82	89.22	88.37	1.82M
August 28, 2025	88.13	88.22	88.22	88.47	87.25	1.42M
August 27, 2025	87.88	87.84	87.84	89.2	87.84	1.64M
August 26, 2025	88.55	88.23	88.23	88.9	87.81	2.08M
August 25, 2025	89.24	88.82	88.82	89.66	88.23	1.81M
August 22, 2025	86.33	90.01	90.01	90.64	85.82	2.33M
August 21, 2025	85.27	85.72	85.72	86.03	84.25	1.97M
August 20, 2025	86.34	85.77	85.77	86.94	85.61	1.65M
August 19, 2025	86.49	86.62	86.62	88.09	86.2	2.64M
August 18, 2025	86.43	86.37	86.37	87.23	86.08	1.96M
August 15, 2025	87.62	86.79	86.79	89.03	86.7	2.17M
August 14, 2025	84.99	87.19	87.19	87.7	84.52	2.25M
August 13, 2025	82.8	86.46	86.46	86.53	82.72	2.84M
August 12, 2025	81.77	82.39	82.39	83.59	81.09	2.7M
August 11, 2025	81.63	80.83	80.83	82.74	80.59	3.99M
August 08, 2025	82.15	81	81	82.76	80.81	2.59M
August 07, 2025	85.74	82.02	82.02	86.07	81.61	3.43M
August 06, 2025	87.7	85.54	85.54	87.86	81.52	5.18M
August 05, 2025	78.88	78.41	78.41	79.23	77.39	4.05M
August 04, 2025	78.54	78.89	78.89	79.37	78.16	1.98M
August 01, 2025	78.92	78.04	78.04	79.21	76.6	2.1M
July 31, 2025	81.1	79.95	79.95	82.37	79.87	1.76M
July 30, 2025	83.5	81.44	81.44	83.65	81.06	2.19M
July 29, 2025	84.54	83.23	83.23	84.92	83.02	1.65M
July 28, 2025	85.36	84.71	84.71	86.1	84.33	1.6M
July 25, 2025	85.26	85.76	85.76	86.21	83.31	3.42M
July 24, 2025	84.09	83.05	83.05	84.12	82.96	1.24M
July 23, 2025	84.01	83.9	83.9	84.67	83.1	2.49M
July 22, 2025	81.62	84.11	84.11	84.26	81.62	2.38M
July 21, 2025	82.1	81.15	81.15	82.6	81.05	2.02M
July 18, 2025	82.89	81.93	81.93	83.26	81.33	2.3M
July 17, 2025	82.35	83.04	83.04	83.83	81.86	2.7M
July 16, 2025	82.25	82.66	82.66	83.18	79.71	4M
July 15, 2025	79.82	77.61	77.61	79.83	77.6	2.41M
July 14, 2025	79.85	79.49	79.49	80.49	79	1.53M
July 11, 2025	79.76	78.8	78.8	80.48	78.79	2.33M
July 10, 2025	80.11	81.22	81.22	82	79.84	2.9M
July 09, 2025	81.18	80.65	80.65	81.5	79.44	1.32M
July 08, 2025	80.5	80.66	80.66	82	80.34	1.53M
July 07, 2025	81.52	80.08	80.08	82.05	79.31	1.47M
July 03, 2025	82.22	81.85	81.85	82.52	81.46	1.01M

Global Payments Inc. (GPN) NYSE