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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	79	77.47	77.47	79.34	76.85	2.97M
January 12, 2026	78.69	79.68	79.68	79.76	78.01	1.65M
January 09, 2026	78.81	79.52	79.52	79.89	78.12	2.53M
January 08, 2026	76.86	78.69	78.69	79.81	76.25	2.44M
January 07, 2026	77.2	77.5	77.5	78.13	76.24	2.48M
January 06, 2026	76.12	77.03	77.03	77.53	76.12	7.36M
January 05, 2026	75.07	77.02	77.02	78.39	74.85	3.7M
January 02, 2026	77.6	75.53	75.53	78.18	75	2.92M
December 31, 2025	78.85	77.4	77.4	78.99	77.35	2.25M
December 30, 2025	79.81	79.31	79.31	80.09	79.17	1.12M
December 29, 2025	80.21	80.04	80.04	80.5	79.42	2.36M
December 26, 2025	80.31	80.35	80.35	81.1	79.61	1.61M
December 24, 2025	80.76	81.19	81.19	81.19	80	980,138
December 23, 2025	81.33	80.19	80.19	81.99	79.74	2.22M
December 22, 2025	80.63	81.29	81.29	81.74	79.92	2.57M
December 19, 2025	82.14	80.85	80.85	82.93	80.18	6.7M
December 18, 2025	82.69	82.12	82.12	83.29	81.64	3.13M
December 17, 2025	81.46	82.22	82.22	83.37	81.46	2.06M
December 16, 2025	81.8	81.44	81.44	82.43	80.99	2.24M
December 15, 2025	82.2	81.63	81.63	82.53	81.11	2.87M
December 12, 2025	83.11	82.05	82.05	83.42	81.5	2.56M
December 11, 2025	79.9	81.96	81.96	82.06	79.9	1.4M
December 10, 2025	77.53	80.34	80.34	80.58	77.43	1.73M
December 09, 2025	77.99	77.5	77.5	78.73	77.22	2.52M
December 08, 2025	78.45	77.91	77.91	78.57	77.16	2.86M
December 05, 2025	79.23	78.85	78.85	81.07	78.75	2.18M
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

Global Payments Inc. (GPN) NYSE