Global Payments Inc.GPNNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $74.75 | $78.23 | $74.50 | $77.89 | 3.16M |
| 2/27/2026 | $77.67 | $78.04 | $75.83 | $76.46 | 4.92M |
| 2/26/2026 | $78.97 | $79.37 | $77.14 | $77.85 | 4.26M |
| 2/25/2026 | $78.63 | $78.82 | $75.73 | $77.94 | 5.00M |
| 2/24/2026 | $79.61 | $80.11 | $78.21 | $78.34 | 4.71M |
| 2/23/2026 | $81.06 | $81.60 | $79.32 | $79.49 | 5.82M |
| 2/20/2026 | $80.34 | $82.70 | $80.10 | $82.47 | 5.27M |
| 2/19/2026 | $80.82 | $80.83 | $78.61 | $80.25 | 5.07M |
| 2/18/2026 | $79.55 | $81.67 | $76.00 | $81.26 | 8.58M |
| 2/17/2026 | $68.87 | $70.35 | $68.12 | $69.77 | 5.74M |
| 2/13/2026 | $69.01 | $69.48 | $68.09 | $68.48 | 3.71M |
| 2/12/2026 | $72.35 | $72.71 | $67.90 | $68.97 | 3.91M |
| 2/11/2026 | $73.00 | $73.69 | $71.53 | $72.22 | 5.01M |
| 2/10/2026 | $72.02 | $74.18 | $71.69 | $73.28 | 2.77M |
| 2/9/2026 | $72.00 | $73.06 | $71.66 | $71.76 | 4.78M |
| 2/6/2026 | $71.91 | $73.36 | $71.07 | $72.86 | 2.24M |
| 2/5/2026 | $71.91 | $72.39 | $70.80 | $71.26 | 3.56M |
| 2/4/2026 | $67.14 | $71.33 | $67.14 | $70.80 | 3.39M |
| 2/3/2026 | $70.35 | $70.61 | $66.79 | $67.21 | 6.00M |
| 2/2/2026 | $71.41 | $72.64 | $70.77 | $71.99 | 3.06M |
| 1/30/2026 | $70.86 | $72.11 | $70.22 | $71.74 | 2.85M |
| 1/29/2026 | $71.90 | $72.57 | $70.59 | $71.35 | 2.77M |
| 1/28/2026 | $73.80 | $74.14 | $71.89 | $72.01 | 1.82M |
| 1/27/2026 | $74.82 | $75.13 | $73.00 | $73.76 | 2.03M |
| 1/26/2026 | $75.41 | $75.74 | $74.12 | $75.44 | 2.94M |
| 1/23/2026 | $75.25 | $75.89 | $74.64 | $75.21 | 2.02M |
| 1/22/2026 | $73.92 | $76.47 | $73.75 | $75.94 | 3.68M |
| 1/21/2026 | $72.36 | $74.60 | $72.25 | $73.35 | 3.92M |
| 1/20/2026 | $72.67 | $74.56 | $71.56 | $71.67 | 8.13M |
| 1/16/2026 | $74.69 | $75.34 | $73.76 | $73.80 | 2.83M |
| 1/15/2026 | $77.50 | $77.50 | $74.79 | $74.99 | 2.77M |
| 1/14/2026 | $77.54 | $77.99 | $76.82 | $77.48 | 3.47M |
| 1/13/2026 | $79.00 | $79.34 | $76.85 | $77.47 | 2.97M |
| 1/12/2026 | $78.69 | $79.78 | $78.00 | $79.68 | 3.01M |
| 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 |