Global Payments Inc (GPN) Historical Stock Data
81.19 ↑1.00 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPN is up 0.05% a day on average. There have been 13 days where Global Payments Inc closed green and 17 days where GPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 80.76 | 81.19 | ↑$0.43 (0.53%) | 80.00 | 81.19 | 0.98M |
| 2025-12-23 | 81.33 | 80.19 | ↓$1.14 (-1.40%) | 79.74 | 81.99 | 2.22M |
| 2025-12-22 | 80.63 | 81.29 | ↑$0.66 (0.82%) | 79.92 | 81.74 | 2.57M |
| 2025-12-19 | 82.14 | 80.85 | ↓$1.29 (-1.57%) | 80.18 | 82.93 | 6.70M |
| 2025-12-18 | 82.69 | 82.12 | ↓$0.57 (-0.69%) | 81.64 | 83.29 | 3.13M |
| 2025-12-17 | 81.46 | 82.22 | ↑$0.76 (0.93%) | 81.46 | 83.37 | 2.06M |
| 2025-12-16 | 81.80 | 81.44 | ↓$0.36 (-0.44%) | 80.99 | 82.43 | 2.24M |
| 2025-12-15 | 82.20 | 81.63 | ↓$0.57 (-0.69%) | 81.11 | 82.53 | 2.87M |
| 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 |
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