Global Payments Inc (GPN) Historical Stock Data
83.14 ↑2.64 (3.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPN is up 0.09% a day on average. There have been 18 days where Global Payments Inc closed green and 12 days where GPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 83.54 | 83.14 | ↓$0.40 (-0.48%) | 82.35 | 85.00 | 3.23M |
| 2025-05-09 | 79.93 | 80.50 | ↑$0.57 (0.71%) | 79.61 | 80.92 | 2.22M |
| 2025-05-08 | 80.68 | 79.57 | ↓$1.11 (-1.38%) | 78.75 | 81.00 | 4.65M |
| 2025-05-07 | 79.38 | 78.89 | ↓$0.49 (-0.62%) | 77.77 | 80.35 | 2.38M |
| 2025-05-06 | 78.43 | 79.28 | ↑$0.85 (1.08%) | 77.01 | 79.68 | 3.93M |
| 2025-05-05 | 78.76 | 79.25 | ↑$0.49 (0.62%) | 78.06 | 80.47 | 3.53M |
| 2025-05-02 | 77.73 | 78.85 | ↑$1.12 (1.44%) | 77.05 | 79.18 | 2.74M |
| 2025-05-01 | 76.14 | 76.58 | ↑$0.44 (0.58%) | 75.57 | 77.22 | 2.73M |
| 2025-04-30 | 74.88 | 76.31 | ↑$1.43 (1.91%) | 73.94 | 76.59 | 2.97M |
| 2025-04-29 | 74.82 | 76.63 | ↑$1.81 (2.42%) | 74.03 | 76.78 | 3.01M |
| 2025-04-28 | 73.10 | 74.31 | ↑$1.21 (1.66%) | 72.62 | 74.91 | 5.08M |
| 2025-04-25 | 71.13 | 72.48 | ↑$1.35 (1.90%) | 70.91 | 72.86 | 3.42M |
| 2025-04-24 | 71.33 | 72.06 | ↑$0.73 (1.02%) | 70.26 | 72.70 | 6.36M |
| 2025-04-23 | 73.02 | 71.76 | ↓$1.26 (-1.73%) | 71.48 | 74.55 | 4.30M |
| 2025-04-22 | 68.38 | 71.39 | ↑$3.01 (4.40%) | 68.19 | 71.81 | 8.12M |
| 2025-04-21 | 68.55 | 67.47 | ↓$1.08 (-1.58%) | 65.93 | 69.63 | 7.95M |
| 2025-04-17 | 75.26 | 69.46 | ↓$5.80 (-7.71%) | 68.48 | 76.72 | 17.56M |
| 2025-04-16 | 85.21 | 84.12 | ↓$1.09 (-1.28%) | 83.37 | 85.71 | 3.40M |
| 2025-04-15 | 85.28 | 85.42 | ↑$0.14 (0.16%) | 85.28 | 86.26 | 1.52M |
| 2025-04-14 | 86.54 | 85.06 | ↓$1.48 (-1.71%) | 84.35 | 86.62 | 2.20M |
| 2025-04-11 | 83.30 | 84.96 | ↑$1.66 (1.99%) | 80.93 | 85.53 | 2.83M |
| 2025-04-10 | 87.55 | 83.24 | ↓$4.31 (-4.92%) | 80.76 | 88.21 | 3.73M |
| 2025-04-09 | 78.40 | 90.26 | ↑$11.86 (15.13%) | 77.83 | 90.96 | 4.64M |
| 2025-04-08 | 86.37 | 79.47 | ↓$6.90 (-7.98%) | 78.05 | 86.37 | 5.62M |
| 2025-04-07 | 81.77 | 82.53 | ↑$0.76 (0.93%) | 78.32 | 87.16 | 5.70M |
| 2025-04-04 | 89.92 | 84.88 | ↓$5.04 (-5.60%) | 84.50 | 90.23 | 6.33M |
| 2025-04-03 | 95.15 | 92.98 | ↓$2.17 (-2.28%) | 92.79 | 96.24 | 3.78M |
| 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 |
Create an account or log in to view more rows.
$GPN come on bulls we can do it
don’t let bears win
$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