Global Payments Inc (GPN) Historical Stock Data
82.05 ↑0.13 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPN is down -0.10% a day on average. There have been 12 days where Global Payments Inc closed green and 18 days where GPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 83.11 | 82.05 | ↓$1.06 (-1.28%) | 81.50 | 83.42 | 2.56M |
| 2025-12-11 | 79.90 | 81.92 | ↑$2.02 (2.53%) | 79.77 | 82.06 | 2.61M |
| 2025-12-10 | 77.53 | 80.34 | ↑$2.81 (3.62%) | 77.43 | 80.58 | 1.73M |
| 2025-12-09 | 77.99 | 77.50 | ↓$0.49 (-0.63%) | 77.22 | 78.73 | 2.52M |
| 2025-12-08 | 78.45 | 77.91 | ↓$0.54 (-0.69%) | 77.16 | 78.57 | 2.86M |
| 2025-12-05 | 79.23 | 78.85 | ↓$0.38 (-0.48%) | 78.75 | 81.07 | 2.18M |
| 2025-12-04 | 80.32 | 79.74 | ↓$0.58 (-0.72%) | 79.19 | 80.69 | 3.02M |
| 2025-12-03 | 79.11 | 79.96 | ↑$0.85 (1.07%) | 79.11 | 80.78 | 2.23M |
| 2025-12-02 | 76.78 | 78.69 | ↑$1.91 (2.49%) | 75.70 | 79.24 | 3.83M |
| 2025-12-01 | 74.80 | 76.24 | ↑$1.44 (1.93%) | 74.72 | 77.53 | 2.42M |
| 2025-11-28 | 75.24 | 75.76 | ↑$0.52 (0.69%) | 75.01 | 76.46 | 1.14M |
| 2025-11-26 | 73.82 | 74.97 | ↑$1.15 (1.56%) | 73.77 | 75.38 | 2.22M |
| 2025-11-25 | 73.19 | 74.02 | ↑$0.83 (1.13%) | 73.05 | 74.74 | 2.02M |
| 2025-11-24 | 72.89 | 72.80 | ↓$0.09 (-0.12%) | 72.27 | 73.46 | 3.18M |
| 2025-11-21 | 72.24 | 73.49 | ↑$1.25 (1.73%) | 72.13 | 74.66 | 2.10M |
| 2025-11-20 | 73.15 | 71.47 | ↓$1.68 (-2.30%) | 71.38 | 73.46 | 1.69M |
| 2025-11-19 | 72.34 | 72.03 | ↓$0.31 (-0.43%) | 70.91 | 72.56 | 1.66M |
| 2025-11-18 | 72.41 | 72.03 | ↓$0.38 (-0.52%) | 71.77 | 73.33 | 2.05M |
| 2025-11-17 | 73.92 | 72.58 | ↓$1.34 (-1.81%) | 72.26 | 74.25 | 1.63M |
| 2025-11-14 | 75.11 | 74.11 | ↓$1.00 (-1.33%) | 73.27 | 75.40 | 2.22M |
| 2025-11-13 | 77.53 | 75.44 | ↓$2.09 (-2.70%) | 75.17 | 78.08 | 1.59M |
| 2025-11-12 | 77.09 | 77.39 | ↑$0.30 (0.39%) | 77.09 | 78.48 | 1.61M |
| 2025-11-11 | 76.67 | 77.23 | ↑$0.56 (0.73%) | 76.33 | 77.80 | 1.73M |
| 2025-11-10 | 76.75 | 75.69 | ↓$1.06 (-1.38%) | 74.91 | 77.06 | 2.55M |
| 2025-11-07 | 75.89 | 76.03 | ↑$0.14 (0.18%) | 74.88 | 76.86 | 1.96M |
| 2025-11-06 | 79.19 | 76.37 | ↓$2.82 (-3.56%) | 76.30 | 79.99 | 3.78M |
| 2025-11-05 | 80.52 | 79.20 | ↓$1.32 (-1.64%) | 78.19 | 80.85 | 2.81M |
| 2025-11-04 | 80.70 | 79.96 | ↓$0.74 (-0.92%) | 77.10 | 80.97 | 3.28M |
| 2025-11-03 | 77.29 | 77.10 | ↓$0.19 (-0.25%) | 74.71 | 77.50 | 3.31M |
| 2025-10-31 | 78.00 | 77.76 | ↓$0.24 (-0.31%) | 77.05 | 79.06 | 2.36M |
Create an account or log in to view more rows.
$GPN come on bulls we can do it
don’t let bears win
$GPN pump up the volume
$GPN whats the target for Friday close?
$GPN to the moon
$GPN BUY BUY BUY
$GPN Monday I'm out Apes
going to enjoy these gains
$GPN headed back to all time highs shortly
$GPN When in doubt
zoom out. ??
$GPN now is the time to slap that ask!!!
$GPN peak frustration