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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	80.32	79.74	79.74	80.69	79.19	2.33M
December 03, 2025	79.11	79.96	79.96	80.78	79.11	2.23M
December 02, 2025	76.78	78.69	78.69	79.24	75.7	3.83M
December 01, 2025	74.8	76.24	76.24	77.53	74.72	2.42M
November 28, 2025	75.24	75.76	75.76	76.46	75.01	1.14M
November 26, 2025	73.82	74.97	74.97	75.38	73.77	2.22M
November 25, 2025	73.19	74.02	74.02	74.74	73.05	2.02M
November 24, 2025	72.89	72.8	72.8	73.46	72.27	3.18M
November 21, 2025	72.24	73.49	73.49	74.66	72.13	2.1M
November 20, 2025	73.15	71.47	71.47	73.46	71.38	1.69M
November 19, 2025	72.34	72.03	72.03	72.56	70.91	1.66M
November 18, 2025	72.41	72.03	72.03	73.33	71.77	2.05M
November 17, 2025	73.92	72.58	72.58	74.25	72.26	1.63M
November 14, 2025	75.11	74.11	74.11	75.4	73.27	2.22M
November 13, 2025	77.53	75.44	75.44	78.08	75.17	1.59M
November 12, 2025	77.09	77.39	77.39	78.48	77.09	1.61M
November 11, 2025	76.67	77.23	77.23	77.8	76.33	1.73M
November 10, 2025	76.75	75.69	75.69	77.06	74.91	2.55M
November 07, 2025	75.89	76.03	76.03	76.86	74.88	1.96M
November 06, 2025	79.19	76.37	76.37	79.99	76.3	3.78M
November 05, 2025	80.52	79.2	79.2	80.85	78.19	2.81M
November 04, 2025	80.7	79.96	79.96	80.99	77.1	4.16M
November 03, 2025	77.29	77.1	77.1	77.5	74.71	4.34M
October 31, 2025	78	77.76	77.76	79.06	77.05	2.88M
October 30, 2025	79.35	78.69	78.69	81.22	78.62	2.07M
October 29, 2025	81.5	79.21	79.21	82.54	78.67	4.71M
October 28, 2025	86.79	85.63	85.63	87.22	85.59	1.47M
October 27, 2025	88.19	86.79	86.79	88.77	86.73	1.44M
October 24, 2025	88.69	87.36	87.36	89.01	87.34	1.29M
October 23, 2025	86.83	87.48	87.48	88.2	86.53	1.18M
October 22, 2025	86.5	85.67	85.67	87.38	85.62	1.79M
October 21, 2025	86.99	87.66	87.66	88.22	86.5	1.28M
October 20, 2025	85.84	87.02	87.02	87.22	85.52	1.26M
October 17, 2025	83.68	85.42	85.42	85.6	83.65	2.37M
October 16, 2025	86	83.66	83.66	86.34	83.65	1.86M
October 15, 2025	86.64	86.1	86.1	87.29	85.26	1.27M
October 14, 2025	83.18	86.47	86.47	86.92	83.09	1.99M
October 13, 2025	83.67	84.22	84.22	84.75	83.35	1.22M
October 10, 2025	87.12	82.85	82.85	87.43	82.81	2.6M
October 09, 2025	88.87	87.18	87.18	89.58	86.56	1.72M
October 08, 2025	88.74	88.53	88.53	88.8	87.23	1.36M
October 07, 2025	87.66	88.1	88.1	88.69	87.06	1.64M
October 06, 2025	88.91	87.18	87.18	88.99	86.48	1.45M
October 03, 2025	86.59	87.96	87.96	88.56	86.01	1.99M
October 02, 2025	84.83	86.42	86.42	86.72	84.75	2.06M
October 01, 2025	83.1	85.12	85.12	85.52	83.1	1.8M
September 30, 2025	86.04	83.08	83.08	86.27	81.98	3.42M
September 29, 2025	85.84	86.34	86.34	86.88	84.17	3.2M
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

Global Payments Inc. (GPN) NYSE