Global Payments Inc (GPN) Historical Stock Data
99.60 ↑1.16 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPN is down -0.12% a day on average. There have been 17 days where Global Payments Inc closed green and 13 days where GPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 97.22 | 99.60 | ↑$2.38 (2.45%) | 97.03 | 99.99 | 1.75M |
| 2025-04-01 | 97.93 | 98.44 | ↑$0.51 (0.52%) | 96.91 | 98.80 | 1.82M |
| 2025-03-31 | 96.95 | 97.92 | ↑$0.97 (1.00%) | 95.74 | 98.65 | 2.26M |
| 2025-03-28 | 99.19 | 97.52 | ↓$1.67 (-1.68%) | 96.97 | 99.76 | 1.83M |
| 2025-03-27 | 99.79 | 99.47 | ↓$0.32 (-0.32%) | 98.69 | 99.98 | 1.98M |
| 2025-03-26 | 99.48 | 99.92 | ↑$0.44 (0.44%) | 99.16 | 100.56 | 1.96M |
| 2025-03-25 | 99.90 | 98.91 | ↓$0.99 (-0.99%) | 98.34 | 100.29 | 2.11M |
| 2025-03-24 | 98.10 | 99.01 | ↑$0.91 (0.93%) | 98.06 | 99.41 | 2.34M |
| 2025-03-21 | 96.70 | 97.05 | ↑$0.35 (0.36%) | 96.09 | 97.80 | 4.60M |
| 2025-03-20 | 97.10 | 97.38 | ↑$0.28 (0.29%) | 96.95 | 98.41 | 2.56M |
| 2025-03-19 | 96.28 | 98.12 | ↑$1.84 (1.91%) | 96.03 | 98.27 | 2.74M |
| 2025-03-18 | 95.79 | 95.86 | ↑$0.07 (0.07%) | 94.48 | 96.37 | 3.88M |
| 2025-03-17 | 94.16 | 95.68 | ↑$1.52 (1.61%) | 94.08 | 95.95 | 2.35M |
| 2025-03-14 | 92.76 | 94.24 | ↑$1.48 (1.60%) | 92.18 | 94.39 | 3.08M |
| 2025-03-13 | 93.18 | 92.18 | ↓$1.00 (-1.07%) | 91.66 | 95.34 | 3.10M |
| 2025-03-12 | 94.32 | 92.90 | ↓$1.42 (-1.51%) | 90.99 | 94.77 | 2.16M |
| 2025-03-11 | 96.91 | 93.25 | ↓$3.66 (-3.78%) | 92.84 | 97.17 | 2.57M |
| 2025-03-10 | 98.98 | 97.07 | ↓$1.91 (-1.93%) | 96.84 | 100.31 | 2.73M |
| 2025-03-07 | 99.51 | 100.77 | ↑$1.26 (1.27%) | 99.05 | 101.32 | 2.11M |
| 2025-03-06 | 99.20 | 100.14 | ↑$0.94 (0.95%) | 98.96 | 100.89 | 2.12M |
| 2025-03-05 | 99.47 | 100.28 | ↑$0.81 (0.81%) | 99.05 | 100.97 | 1.89M |
| 2025-03-04 | 101.48 | 99.54 | ↓$1.94 (-1.91%) | 97.88 | 101.66 | 2.55M |
| 2025-03-03 | 105.40 | 103.05 | ↓$2.35 (-2.23%) | 102.20 | 106.07 | 2.74M |
| 2025-02-28 | 103.42 | 105.28 | ↑$1.86 (1.80%) | 103.21 | 105.56 | 2M |
| 2025-02-27 | 101.95 | 103.25 | ↑$1.30 (1.28%) | 101.90 | 104.29 | 1.66M |
| 2025-02-26 | 103.22 | 101.52 | ↓$1.70 (-1.65%) | 101.43 | 103.55 | 1.91M |
| 2025-02-25 | 105.03 | 103.43 | ↓$1.60 (-1.52%) | 103.17 | 105.56 | 2.19M |
| 2025-02-24 | 103.17 | 103.84 | ↑$0.67 (0.65%) | 102.50 | 104.05 | 3.02M |
| 2025-02-21 | 105.29 | 103.18 | ↓$2.11 (-2.00%) | 102.72 | 106.26 | 2.19M |
| 2025-02-20 | 106.72 | 105.58 | ↓$1.14 (-1.07%) | 104.25 | 106.90 | 1.81M |
Create an account or log in to view more rows.
$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
$GPN we just getting started