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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	82.01	81.99	81.99	82.35	80.65	1.64M
July 01, 2025	79.78	81.97	81.97	82.94	79.72	2.21M
June 30, 2025	79.29	80.04	80.04	80.34	78.75	2.78M
June 27, 2025	79.01	78.72	78.72	79.82	77.93	2.87M
June 26, 2025	77.92	78.24	78.24	78.57	77.78	2.13M
June 25, 2025	78.43	77.72	77.72	78.91	77.39	3.31M
June 24, 2025	77.94	78.98	78.98	79.25	77.29	4.4M
June 23, 2025	76.5	76.35	76.35	77.21	74.86	3.42M
June 20, 2025	76.9	76.63	76.63	77.47	76.3	3.27M
June 18, 2025	75.95	76.16	76.16	76.77	75.33	4.09M
June 17, 2025	76.08	76	76	77.19	75.88	2.11M
June 16, 2025	75.72	76.83	76.83	77.07	75.08	6.75M
June 13, 2025	76.75	74.62	74.62	77.1	74.32	1.99M
June 12, 2025	78.97	78.28	78.03	79.33	77.99	2.7M
June 11, 2025	80.74	79.63	79.38	80.86	79.35	4.87M

Global Payments Inc. (GPN) NYSE