Global Payments Inc (GPN) Historical Stock Data
112.03 ↑1.45 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPN is down -0.08% a day on average. There have been 15 days where Global Payments Inc closed green and 15 days where GPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 109.69 | 112.03 | ↑$2.34 (2.13%) | 109.41 | 112.85 | 3.30M |
| 2024-12-19 | 112.17 | 110.58 | ↓$1.59 (-1.42%) | 109.93 | 113.05 | 2.64M |
| 2024-12-18 | 115.00 | 110.97 | ↓$4.03 (-3.50%) | 110.88 | 116.16 | 1.78M |
| 2024-12-17 | 113.58 | 114.70 | ↑$1.12 (0.99%) | 113.24 | 115.13 | 1.39M |
| 2024-12-16 | 113.83 | 113.96 | ↑$0.13 (0.11%) | 113.20 | 114.81 | 1.77M |
| 2024-12-13 | 115.81 | 114.21 | ↓$1.60 (-1.38%) | 114.06 | 115.93 | 1.16M |
| 2024-12-12 | 117.25 | 115.77 | ↓$1.48 (-1.26%) | 115.76 | 117.56 | 2.09M |
| 2024-12-11 | 116.23 | 117.07 | ↑$0.84 (0.72%) | 115.54 | 117.27 | 1.63M |
| 2024-12-10 | 117.45 | 115.76 | ↓$1.69 (-1.44%) | 115.41 | 117.45 | 1.44M |
| 2024-12-09 | 118.00 | 116.79 | ↓$1.21 (-1.03%) | 116.55 | 118.86 | 1.75M |
| 2024-12-06 | 117.16 | 117.83 | ↑$0.67 (0.57%) | 116.24 | 118.36 | 3.14M |
| 2024-12-05 | 115.98 | 115.85 | ↓$0.13 (-0.11%) | 115.25 | 117.13 | 2.57M |
| 2024-12-04 | 118.17 | 116.85 | ↓$1.32 (-1.12%) | 116.44 | 118.27 | 1.59M |
| 2024-12-03 | 118.20 | 118.25 | ↑$0.05 (0.04%) | 117.49 | 118.61 | 1.33M |
| 2024-12-02 | 119.36 | 118.13 | ↓$1.23 (-1.03%) | 117.89 | 119.36 | 2.60M |
| 2024-11-29 | 119.61 | 118.96 | ↓$0.65 (-0.54%) | 118.67 | 120.00 | 868.69K |
| 2024-11-27 | 117.64 | 119.38 | ↑$1.74 (1.48%) | 117.08 | 119.78 | 2.78M |
| 2024-11-26 | 117.84 | 117.46 | ↓$0.38 (-0.32%) | 117.26 | 118.43 | 1.94M |
| 2024-11-25 | 118.44 | 118.58 | ↑$0.14 (0.12%) | 117.40 | 119.02 | 2.20M |
| 2024-11-22 | 116.16 | 117.08 | ↑$0.92 (0.79%) | 115.96 | 117.71 | 1.04M |
| 2024-11-21 | 115.78 | 116.33 | ↑$0.55 (0.48%) | 114.91 | 117.08 | 1.57M |
| 2024-11-20 | 115.39 | 114.83 | ↓$0.56 (-0.49%) | 114.12 | 115.39 | 2.09M |
| 2024-11-19 | 114.61 | 114.72 | ↑$0.11 (0.10%) | 114.00 | 115.52 | 2.80M |
| 2024-11-18 | 115.34 | 116.06 | ↑$0.72 (0.62%) | 114.68 | 116.15 | 1.43M |
| 2024-11-15 | 115.89 | 116.00 | ↑$0.11 (0.09%) | 115.19 | 117.49 | 1.78M |
| 2024-11-14 | 116.56 | 116.21 | ↓$0.35 (-0.30%) | 115.82 | 117.50 | 1.49M |
| 2024-11-13 | 116.50 | 116.07 | ↓$0.43 (-0.37%) | 116.00 | 117.73 | 2.03M |
| 2024-11-12 | 114.75 | 116.36 | ↑$1.61 (1.40%) | 114.41 | 118.05 | 2.75M |
| 2024-11-11 | 112.25 | 115.41 | ↑$3.16 (2.82%) | 112.01 | 115.94 | 2.50M |
| 2024-11-08 | 111.66 | 110.88 | ↓$0.78 (-0.70%) | 110.60 | 112.55 | 3.81M |
Create an account or log in to view more rows.
$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
$GPN omg lol