Global Payments Inc.GPNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $78.81 | $79.89 | $78.12 | $79.52 | 2.53M |
| 1/8/2026 | $76.86 | $79.81 | $76.25 | $78.69 | 2.44M |
| 1/7/2026 | $77.20 | $78.13 | $76.24 | $77.50 | 2.48M |
| 1/6/2026 | $76.12 | $77.53 | $76.12 | $77.03 | 7.36M |
| 1/5/2026 | $75.07 | $78.39 | $74.85 | $77.02 | 3.70M |
| 1/2/2026 | $77.60 | $78.18 | $75.00 | $75.53 | 2.92M |
| 12/31/2025 | $78.85 | $78.99 | $77.35 | $77.40 | 2.25M |
| 12/30/2025 | $79.81 | $80.09 | $79.17 | $79.31 | 2.58M |
| 12/29/2025 | $80.21 | $80.50 | $79.42 | $80.04 | 2.36M |
| 12/26/2025 | $80.31 | $81.10 | $79.61 | $80.35 | 1.61M |
| 12/24/2025 | $80.76 | $81.19 | $80.00 | $81.19 | 980,138 |
| 12/23/2025 | $81.33 | $81.99 | $79.74 | $80.19 | 2.22M |
| 12/22/2025 | $80.63 | $81.74 | $79.92 | $81.29 | 2.57M |
| 12/19/2025 | $82.14 | $82.93 | $80.18 | $80.85 | 6.70M |
| 12/18/2025 | $82.69 | $83.29 | $81.64 | $82.12 | 3.13M |
| 12/17/2025 | $81.46 | $83.37 | $81.46 | $82.22 | 2.06M |
| 12/16/2025 | $81.80 | $82.43 | $80.99 | $81.44 | 2.24M |
| 12/15/2025 | $82.20 | $82.53 | $81.11 | $81.63 | 2.87M |
| 12/12/2025 | $83.11 | $83.42 | $81.50 | $82.05 | 2.56M |
| 12/11/2025 | $79.90 | $82.06 | $79.77 | $81.92 | 2.61M |
| 12/10/2025 | $77.53 | $80.58 | $77.43 | $80.34 | 1.73M |
| 12/9/2025 | $77.99 | $78.73 | $77.22 | $77.50 | 2.52M |
| 12/8/2025 | $78.45 | $78.57 | $77.16 | $77.91 | 2.86M |
| 12/5/2025 | $79.23 | $81.07 | $78.75 | $78.85 | 2.18M |
| 12/4/2025 | $80.32 | $80.69 | $79.19 | $79.74 | 3.02M |
| 12/3/2025 | $79.11 | $80.78 | $79.11 | $79.96 | 2.23M |
| 12/2/2025 | $76.78 | $79.24 | $75.70 | $78.69 | 3.83M |
| 12/1/2025 | $74.80 | $77.53 | $74.72 | $76.24 | 2.42M |
| 11/28/2025 | $75.24 | $76.46 | $75.01 | $75.76 | 1.14M |
| 11/26/2025 | $73.82 | $75.38 | $73.77 | $74.97 | 2.22M |
| 11/25/2025 | $73.19 | $74.74 | $73.05 | $74.02 | 2.02M |
| 11/24/2025 | $72.89 | $73.46 | $72.27 | $72.80 | 3.18M |
| 11/21/2025 | $72.24 | $74.66 | $72.13 | $73.49 | 2.10M |
| 11/20/2025 | $73.15 | $73.46 | $71.38 | $71.47 | 1.69M |
| 11/19/2025 | $72.34 | $72.56 | $70.91 | $72.03 | 1.66M |
| 11/18/2025 | $72.41 | $73.33 | $71.77 | $72.03 | 2.05M |
| 11/17/2025 | $73.92 | $74.25 | $72.26 | $72.58 | 1.63M |
| 11/14/2025 | $75.11 | $75.40 | $73.27 | $74.11 | 2.22M |
| 11/13/2025 | $77.53 | $78.08 | $75.17 | $75.44 | 1.59M |
| 11/12/2025 | $77.09 | $78.48 | $77.09 | $77.39 | 1.61M |
| 11/11/2025 | $76.67 | $77.80 | $76.33 | $77.23 | 1.73M |
| 11/10/2025 | $76.75 | $77.06 | $74.91 | $75.69 | 2.55M |
| 11/7/2025 | $75.89 | $76.86 | $74.88 | $76.03 | 1.96M |
| 11/6/2025 | $79.19 | $79.99 | $76.30 | $76.37 | 3.78M |
| 11/5/2025 | $80.52 | $80.85 | $78.19 | $79.20 | 2.81M |
| 11/4/2025 | $80.70 | $80.99 | $77.10 | $79.96 | 4.16M |
| 11/3/2025 | $77.29 | $77.50 | $74.71 | $77.10 | 4.34M |
| 10/31/2025 | $78.00 | $79.06 | $77.05 | $77.76 | 2.88M |
| 10/30/2025 | $79.35 | $81.22 | $78.62 | $78.69 | 2.07M |
| 10/29/2025 | $81.50 | $82.54 | $78.67 | $79.21 | 4.71M |
| 10/28/2025 | $86.79 | $87.22 | $85.59 | $85.63 | 1.47M |
| 10/27/2025 | $88.19 | $88.77 | $86.73 | $86.79 | 1.44M |
| 10/24/2025 | $88.69 | $89.01 | $87.34 | $87.36 | 1.29M |
| 10/23/2025 | $86.83 | $88.20 | $86.53 | $87.48 | 1.18M |
| 10/22/2025 | $86.50 | $87.38 | $85.62 | $85.67 | 1.79M |
| 10/21/2025 | $86.99 | $88.22 | $86.50 | $87.66 | 1.28M |
| 10/20/2025 | $85.84 | $87.22 | $85.52 | $87.02 | 1.26M |
| 10/17/2025 | $83.68 | $85.60 | $83.65 | $85.42 | 2.37M |
| 10/16/2025 | $86.00 | $86.34 | $83.65 | $83.66 | 1.86M |
| 10/15/2025 | $86.64 | $87.29 | $85.26 | $86.10 | 1.27M |
| 10/14/2025 | $83.18 | $86.92 | $83.09 | $86.47 | 1.99M |
| 10/13/2025 | $83.67 | $84.75 | $83.35 | $84.22 | 1.22M |