Global Payments Inc. Common Stock (GPN)

Last Price77.40

Change-1.91 (-2.41%)

NYSE · Last Trade: Jan 1st, 7:22 AM EST

Historical Prices For Global Payments Inc. Common Stock (GPN)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	78.85	78.98	77.35	77.40	2,248,776	77.40
12/30/2025	79.81	80.09	79.17	79.31	2,576,234	79.31
12/29/2025	80.21	80.50	79.42	80.04	2,361,238	80.04
12/26/2025	80.31	81.10	79.61	80.35	1,612,433	80.35
12/24/2025	80.76	81.19	80.00	81.19	980,139	81.19
12/23/2025	81.33	81.99	79.74	80.19	2,222,228	80.19
12/22/2025	80.63	81.74	79.92	81.29	2,569,472	81.29
12/19/2025	82.14	82.93	80.18	80.85	6,702,458	80.85
12/18/2025	82.69	83.29	81.64	82.12	2,986,348	82.12
12/17/2025	81.46	83.37	81.46	82.22	2,064,583	82.22
12/16/2025	81.80	82.43	80.99	81.44	2,242,681	81.44
12/15/2025	82.20	82.53	81.11	81.63	2,867,105	81.63
12/12/2025	83.11	83.42	81.50	82.05	2,558,973	82.05
12/11/2025	79.90	82.06	79.77	81.92	2,611,604	81.67
12/10/2025	77.53	80.58	77.43	80.34	1,728,388	80.09
12/09/2025	77.99	78.73	77.22	77.50	2,524,138	77.26
12/08/2025	78.45	78.57	77.16	77.91	2,858,668	77.67
12/05/2025	79.23	81.07	78.75	78.85	2,180,868	78.61
12/04/2025	80.32	80.69	79.19	79.74	3,017,642	79.50
12/03/2025	79.11	80.78	79.11	79.96	2,230,790	79.72
12/02/2025	76.78	79.24	75.70	78.69	3,831,260	78.45
12/01/2025	74.80	77.53	74.72	76.24	2,423,075	76.01
11/28/2025	75.24	76.46	75.00	75.76	1,144,822	75.53
11/26/2025	73.82	75.38	73.77	74.97	2,306,759	74.74
11/25/2025	73.19	74.74	73.05	74.02	2,017,410	73.79
11/24/2025	72.89	73.46	72.27	72.80	3,171,817	72.58
11/21/2025	72.24	74.66	72.13	73.49	2,099,415	73.27
11/20/2025	73.15	73.46	71.38	71.47	1,690,342	71.25
11/19/2025	72.34	72.56	70.91	72.03	1,661,420	71.81
11/18/2025	72.41	73.33	71.77	72.03	2,053,079	71.81
11/17/2025	73.92	74.25	72.26	72.58	1,627,642	72.36
11/14/2025	75.11	75.40	73.27	74.11	2,218,596	73.88
11/13/2025	77.53	78.08	75.17	75.44	1,587,364	75.21
11/12/2025	77.09	78.48	77.09	77.39	1,612,705	77.15
11/11/2025	76.67	77.80	76.33	77.23	1,734,096	76.99
11/10/2025	76.75	77.06	74.91	75.69	2,550,559	75.46
11/07/2025	75.89	76.86	74.88	76.03	1,958,589	75.80
11/06/2025	79.19	79.99	76.30	76.37	3,778,364	76.14
11/05/2025	80.52	80.85	78.19	79.20	2,808,438	78.96
11/04/2025	80.70	80.99	77.10	79.96	4,159,764	79.72
11/03/2025	77.29	77.50	74.71	77.10	4,347,407	76.86
10/31/2025	78.00	79.06	77.05	77.76	2,876,776	77.52
10/30/2025	79.35	81.22	78.62	78.69	2,065,576	78.45
10/29/2025	81.50	82.54	78.67	79.21	4,764,367	78.97
10/28/2025	86.79	87.22	85.59	85.63	1,472,519	85.37
10/27/2025	88.19	88.77	86.73	86.79	1,435,115	86.53
10/24/2025	88.69	89.01	87.34	87.36	1,286,688	87.09
10/23/2025	86.83	88.20	86.53	87.48	1,184,561	87.21
10/22/2025	86.50	87.38	85.62	85.67	1,787,004	85.41
10/21/2025	86.99	88.22	86.50	87.66	1,285,008	87.39
10/20/2025	85.84	87.22	85.52	87.02	1,262,695	86.75
10/17/2025	83.68	85.60	83.65	85.42	2,372,270	85.16
10/16/2025	86.00	86.33	83.65	83.66	1,856,019	83.40
10/15/2025	86.64	87.29	85.26	86.10	1,267,007	85.84
10/14/2025	83.18	86.92	83.09	86.47	1,993,731	86.21
10/13/2025	83.67	84.75	83.35	84.22	1,218,052	83.96
10/10/2025	87.12	87.43	82.81	82.85	2,601,354	82.60
10/09/2025	88.87	89.58	86.56	87.18	1,720,536	86.91
10/08/2025	88.74	88.80	87.23	88.53	1,363,596	88.26
10/07/2025	87.66	88.69	87.06	88.10	1,642,185	87.83
10/06/2025	88.91	88.99	86.48	87.18	1,453,165	86.91
10/03/2025	86.59	88.56	86.01	87.96	1,990,822	87.69
10/02/2025	84.83	86.72	84.75	86.42	2,059,935	86.16
10/01/2025	83.10	85.52	83.10	85.12	1,796,198	84.86