NYSE : GPN
Global Payments Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 85.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 22.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Global Payments Inc. (GPN) closed at 99.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 97.43 | 100.37 | 96.02 | 99.63 | 5,752,769 | +2.88% |
| 2026-10-30 | 86 | 101.32 | 84.66 | 96.84 | 16,726,745 | +12.97% |
| 2026-10-29 | 83.95 | 86.71 | 83.69 | 85.72 | 2,322,946 | +2.60% |
| 2026-10-28 | 81.04 | 83.77 | 80.85 | 83.55 | 1,706,492 | +2.60% |
| 2026-10-27 | 81.77 | 82.48 | 81.12 | 81.43 | 2,248,255 | -0.53% |
| 2026-10-26 | 82.35 | 82.79 | 81.11 | 81.86 | 1,740,440 | -1.16% |
| 2026-10-23 | 84.57 | 85.42 | 81.895 | 82.82 | 1,991,586 | -3.56% |
| 2026-10-22 | 83.28 | 85.98 | 83.07 | 85.88 | 2,587,722 | +2.81% |
| 2026-10-21 | 85.13 | 85.13 | 82.925 | 83.53 | 1,526,289 | -1.52% |
| 2026-10-20 | 85.07 | 86.32 | 84.72 | 84.82 | 1,471,419 | +0.27% |
| 2026-10-19 | 84.15 | 84.88 | 83.51 | 84.59 | 1,560,639 | +1.10% |
| 2026-10-16 | 85 | 85.67 | 82.69 | 83.67 | 2,481,810 | -0.59% |
| 2026-10-15 | 81.73 | 84.445 | 81.315 | 84.17 | 2,176,361 | +4.05% |
| 2026-10-14 | 80.95 | 81.83 | 79.35 | 80.89 | 1,536,577 | -1.21% |
| 2026-10-13 | 82.33 | 83.11 | 81.26 | 81.88 | 1,844,269 | -0.22% |
| 2026-10-12 | 82.26 | 82.9 | 81.871 | 82.06 | 1,005,934 | -0.17% |
| 2026-10-09 | 82.43 | 82.772 | 81.091 | 82.2 | 1,730,537 | -0.69% |
| 2026-10-08 | 81.99 | 83.1 | 80.32 | 82.77 | 2,183,692 | +2.08% |
| 2026-10-07 | 81.27 | 82.43 | 81.04 | 81.08 | 1,482,579 | -0.87% |
| 2026-10-06 | 82.61 | 82.975 | 81.25 | 81.79 | 1,783,333 | -0.47% |
| 2026-10-05 | 78.3 | 82.47 | 78.025 | 82.18 | 2,399,577 | +4.85% |
| 2026-10-02 | 80.3 | 80.5 | 77.92 | 78.38 | 2,498,032 | -2.38% |
| 2026-10-01 | 82 | 83.125 | 79.97 | 80.29 | 2,569,205 | -1.69% |
| 2026-09-30 | 83.4 | 83.81 | 81.36 | 81.67 | 2,344,305 | -1.99% |
| 2026-09-29 | 84.57 | 84.57 | 82.81 | 83.33 | 1,751,340 | -1.62% |
| 2026-09-28 | 85.05 | 85.64 | 83.755 | 84.7 | 1,887,369 | -2.07% |
| 2026-09-25 | 86.21 | 86.77 | 84.965 | 86.49 | 2,005,642 | +1.38% |
| 2026-09-24 | 84.23 | 85.46 | 83.14 | 85.31 | 2,254,013 | +1.56% |
| 2026-09-23 | 84.46 | 85.44 | 83.19 | 84 | 1,721,712 | -0.92% |
| 2026-09-22 | 86.15 | 86.246 | 84.36 | 84.78 | 2,325,469 | -0.60% |
| 2026-09-21 | 85.71 | 86.61 | 84.18 | 85.29 | 2,342,001 | +0.27% |
| 2026-09-18 | 84.99 | 85.66 | 84.14 | 85.06 | 5,356,622 | -0.40% |
| 2026-09-17 | 86.95 | 87.41 | 85.38 | 85.4 | 1,821,107 | -1.26% |
| 2026-09-16 | 90.09 | 90.09 | 85.41 | 86.49 | 1,954,253 | -2.80% |
| 2026-09-15 | 88.55 | 90.015 | 88.39 | 88.98 | 2,291,474 | -1.34% |
| 2026-09-14 | 89.47 | 90.55 | 88.92 | 90.19 | 2,505,749 | +2.15% |
| 2026-09-11 | 89.17 | 89.42 | 88.09 | 88.29 | 2,028,971 | -0.01% |
| 2026-09-10 | 86.87 | 88.97 | 86.18 | 88.55 | 1,642,134 | +1.76% |
| 2026-09-09 | 89.01 | 89.01 | 87 | 87.02 | 2,579,383 | -2.68% |
| 2026-09-08 | 90.64 | 92.54 | 89.135 | 89.42 | 2,637,817 | -3.37% |
| 2026-09-04 | 90.79 | 94.08 | 90.185 | 92.54 | 2,970,593 | +0.84% |
| 2026-09-03 | 93.76 | 95.175 | 91.24 | 91.77 | 1,686,699 | -1.12% |
| 2026-09-02 | 90.29 | 93.61 | 89.725 | 92.81 | 1,968,232 | +3.05% |
| 2026-09-01 | 90.33 | 92 | 89.73 | 90.06 | 1,921,222 | -1.09% |
| 2026-08-31 | 91.28 | 91.855 | 89.87 | 91.05 | 3,341,581 | -0.84% |
| 2026-08-28 | 93.09 | 93.67 | 91.55 | 91.82 | 1,869,285 | -0.99% |
| 2026-08-27 | 92.68 | 93.45 | 91.686 | 92.74 | 2,140,398 | -0.24% |
| 2026-08-26 | 93.66 | 94 | 92.71 | 92.96 | 3,037,567 | -0.92% |
| 2026-08-25 | 93.86 | 94.89 | 92.74 | 93.82 | 3,089,229 | -0.51% |
| 2026-08-24 | 93.63 | 95.88 | 93.63 | 94.3 | 3,307,292 | +0.87% |
| 2026-08-21 | 93.03 | 94.635 | 91.58 | 93.49 | 4,132,110 | +1.31% |
| 2026-08-20 | 91.61 | 92.93 | 90.85 | 92.28 | 1,899,631 | +0.59% |
| 2026-08-19 | 90.47 | 92.53 | 90.384 | 91.74 | 2,460,537 | +1.52% |
| 2026-08-18 | 91.66 | 93.046 | 90.358 | 90.37 | 1,442,566 | -0.01% |
| 2026-08-17 | 92.03 | 92.45 | 90.18 | 90.38 | 2,741,109 | -2.87% |
| 2026-08-14 | 94.71 | 95.23 | 92 | 93.05 | 2,498,134 | -1.88% |
| 2026-08-13 | 88.9 | 95.58 | 88.604 | 94.83 | 3,638,150 | +7.12% |
| 2026-08-12 | 85.75 | 88.74 | 84.2 | 88.53 | 2,944,000 | +3.11% |
| 2026-08-11 | 85.96 | 86.91 | 85.575 | 85.86 | 2,102,459 | -0.31% |
| 2026-08-10 | 85.7 | 86.925 | 84.99 | 86.13 | 2,691,007 | +0.01% |
| 2026-08-07 | 87.6 | 88.5 | 84.64 | 86.12 | 5,308,758 | -1.79% |
| 2026-08-06 | 87.52 | 87.79 | 85.695 | 87.69 | 4,914,599 | +0.24% |
| 2026-08-05 | 87.78 | 90.85 | 86 | 87.48 | 4,160,446 | -0.87% |
| 2026-08-04 | 84.89 | 88.57 | 84.46 | 88.25 | 4,048,687 | +2.39% |
| 2026-08-03 | 85.75 | 87.09 | 84.1 | 86.19 | 3,280,189 | +2.51% |
| 2026-07-31 | 85.67 | 86.245 | 83.87 | 84.08 | 3,003,962 | -3.18% |
| 2026-07-30 | 86.79 | 87.53 | 84.83 | 86.84 | 2,774,355 | -1.62% |
| 2026-07-29 | 86.57 | 89.095 | 86.285 | 88.27 | 2,942,647 | +0.93% |
| 2026-07-28 | 84.93 | 87.525 | 84.585 | 87.46 | 3,581,591 | +4.04% |
| 2026-07-27 | 82.02 | 84.34 | 82.02 | 84.06 | 3,473,028 | +3.88% |
| 2026-07-24 | 78.56 | 81.145 | 78.13 | 80.92 | 2,981,829 | +3.93% |
| 2026-07-23 | 78.7 | 78.88 | 77.25 | 77.86 | 2,629,309 | -1.41% |
| 2026-07-22 | 80.8 | 80.85 | 78.49 | 78.97 | 2,355,040 | -1.37% |
| 2026-07-21 | 82 | 82.8 | 79.68 | 80.07 | 2,379,775 | -2.79% |
| 2026-07-20 | 80.9 | 83.03 | 78.87 | 82.37 | 5,877,170 | +5.85% |
| 2026-07-17 | 79.85 | 81.96 | 77.74 | 77.82 | 2,806,981 | -3.32% |
| 2026-07-16 | 78.85 | 80.76 | 78.752 | 80.49 | 4,330,278 | +2.90% |
| 2026-07-15 | 78.03 | 80.59 | 76.785 | 78.22 | 3,478,917 | +3.07% |
| 2026-07-14 | 75.4 | 76.48 | 74.69 | 75.89 | 2,145,750 | -1.25% |
| 2026-07-13 | 76.77 | 78.03 | 76.54 | 76.85 | 3,339,779 | +1.07% |
| 2026-07-10 | 75.62 | 76.84 | 75.205 | 76.04 | 2,285,326 | +2.23% |
| 2026-07-09 | 72.5 | 74.42 | 71.45 | 74.38 | 2,261,155 | +1.88% |
| 2026-07-08 | 76.79 | 76.79 | 72.13 | 73.01 | 3,554,196 | -5.90% |
| 2026-07-07 | 77.78 | 79.315 | 77.52 | 77.59 | 2,267,831 | +0.23% |
| 2026-07-06 | 78.38 | 78.4 | 76.51 | 77.41 | 3,478,523 | -1.55% |
| 2026-07-02 | 75.75 | 78.71 | 75.55 | 78.63 | 4,358,965 | +4.77% |
| 2026-07-01 | 73.51 | 76.59 | 72.62 | 75.05 | 4,259,260 | +3.43% |
| 2026-06-30 | 70.84 | 72.67 | 69.65 | 72.56 | 4,022,234 | +2.02% |
| 2026-06-29 | 70 | 71.5 | 69.725 | 71.12 | 2,833,454 | +1.89% |
| 2026-06-26 | 67.57 | 69.99 | 67.5 | 69.8 | 3,917,816 | +2.41% |
| 2026-06-25 | 67.46 | 69.195 | 66.89 | 68.16 | 4,239,803 | +1.61% |
| 2026-06-24 | 64.4 | 67.39 | 64.4 | 67.08 | 5,921,681 | +4.36% |
| 2026-06-23 | 64.72 | 65.495 | 63.66 | 64.28 | 2,872,968 | -1.24% |
| 2026-06-22 | 66.08 | 67.51 | 64.94 | 65.09 | 3,361,701 | -2.68% |
| 2026-06-18 | 66.64 | 67.98 | 65.81 | 66.88 | 6,117,794 | +0.78% |
| 2026-06-17 | 68.06 | 70.11 | 65.85 | 66.36 | 3,824,187 | -3.11% |
| 2026-06-16 | 67.85 | 69.26 | 67.39 | 68.49 | 4,899,550 | +1.50% |
| 2026-06-15 | 69.18 | 70.5 | 67.09 | 67.48 | 3,597,859 | -0.34% |
| 2026-06-12 | 65.95 | 68.025 | 65.62 | 67.71 | 4,199,773 | +3.87% |
| 2026-06-11 | 62.78 | 65.53 | 61.16 | 65.44 | 5,006,227 | +4.75% |
| 2026-06-10 | 63.07 | 64.32 | 62.24 | 62.47 | 3,786,092 | -2.10% |
| 2026-06-09 | 63.92 | 66.27 | 63.2 | 63.81 | 4,014,704 | -1.07% |
| 2026-06-08 | 65.86 | 66.51 | 64.32 | 64.5 | 3,224,380 | -2.74% |
| 2026-06-05 | 67.38 | 67.53 | 65.03 | 66.32 | 4,600,414 | -2.20% |
| 2026-06-04 | 69.25 | 70.33 | 67.63 | 67.81 | 5,115,343 | -0.06% |
| 2026-06-03 | 73 | 73.165 | 63.8 | 67.85 | 11,515,377 | -8.35% |
| 2026-06-02 | 74.33 | 74.85 | 73.03 | 74.03 | 3,730,123 | -1.90% |
| 2026-06-01 | 75.75 | 76.06 | 73.91 | 75.46 | 5,336,015 | -0.07% |
| 2026-05-29 | 74 | 75.655 | 73.53 | 75.51 | 3,968,985 | +2.11% |
| 2026-05-28 | 73.02 | 75.11 | 72.575 | 73.95 | 3,041,460 | +0.67% |
| 2026-05-27 | 73.41 | 75.6 | 73.115 | 73.46 | 3,582,312 | +0.25% |
| 2026-05-26 | 73.23 | 73.745 | 72.29 | 73.28 | 2,331,158 | +0.03% |
| 2026-05-22 | 72.64 | 74 | 72.53 | 73.26 | 2,094,252 | +0.92% |
| 2026-05-21 | 70.12 | 73 | 69.15 | 72.59 | 4,881,099 | +2.56% |
| 2026-05-20 | 68.47 | 70.905 | 66.76 | 70.78 | 3,414,517 | +4.18% |
| 2026-05-19 | 69.52 | 70 | 67.61 | 67.94 | 3,643,601 | -1.06% |
| 2026-05-18 | 67.43 | 69.9 | 67.3 | 68.67 | 2,866,216 | +1.61% |
| 2026-05-15 | 67.92 | 68.84 | 67.21 | 67.58 | 2,565,992 | +0.37% |
| 2026-05-14 | 67.36 | 68.145 | 66.375 | 67.33 | 2,168,327 | +0.48% |
| 2026-05-13 | 67.99 | 67.99 | 66.125 | 67.01 | 3,431,390 | -2.33% |