Skip to main content

Global Payments Inc. Common Stock (NY:GPN)

80.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 79.29 80.34 78.75 80.04 2,779,732 +1.32(+1.68%)
Jun 27, 2025 79.01 79.82 77.93 78.72 2,872,798 +0.48(+0.61%)
Jun 26, 2025 77.92 78.57 77.78 78.24 2,125,150 +0.52(+0.67%)
Jun 25, 2025 78.43 78.91 77.39 77.72 3,312,062 -1.26(-1.60%)
Jun 24, 2025 77.94 79.25 77.29 78.98 4,397,191 +2.63(+3.44%)
Jun 23, 2025 76.50 77.21 74.86 76.35 3,423,634 -0.28(-0.37%)
Jun 20, 2025 76.90 77.47 76.30 76.63 3,271,623 +0.47(+0.62%)
Jun 18, 2025 75.95 76.77 75.33 76.16 4,089,049 +0.16(+0.21%)
Jun 17, 2025 76.08 77.19 75.88 76.00 2,110,125 -0.83(-1.08%)
Jun 16, 2025 75.72 77.07 75.08 76.83 6,748,318 +2.21(+2.96%)
Jun 13, 2025 76.75 77.09 74.32 74.62 1,990,084 -3.41(-4.37%)
Jun 12, 2025 78.72 79.08 77.74 78.03 2,711,064 -1.35(-1.70%)
Jun 11, 2025 80.48 80.60 79.10 79.38 4,884,610 -1.10(-1.36%)
Jun 10, 2025 78.80 80.55 78.61 80.47 1,966,983 +1.77(+2.25%)
Jun 09, 2025 77.66 78.74 77.00 78.70 2,376,864 +2.07(+2.71%)
Jun 06, 2025 77.48 77.48 75.86 76.62 3,067,662 +0.85(+1.12%)
Jun 05, 2025 76.16 76.80 75.16 75.78 1,612,049 -0.67(-0.87%)
Jun 04, 2025 75.80 76.89 75.76 76.45 2,279,219 +0.91(+1.20%)
Jun 03, 2025 74.74 75.75 73.58 75.54 1,781,900 +0.87(+1.16%)
Jun 02, 2025 74.34 74.79 73.45 74.67 1,806,253 -0.70(-0.93%)
May 30, 2025 75.16 75.53 74.27 75.37 4,689,118 -0.24(-0.32%)
May 29, 2025 75.43 75.69 74.44 75.61 2,847,555 +0.86(+1.15%)
May 28, 2025 75.67 76.45 74.62 74.75 4,778,106 -0.76(-1.00%)
May 27, 2025 74.77 75.66 74.26 75.51 2,095,314 +1.65(+2.24%)
May 23, 2025 74.08 74.50 73.75 73.85 2,207,042 -1.62(-2.15%)
May 22, 2025 75.35 76.12 74.63 75.48 2,279,449 +0.00(+0.00%)
May 21, 2025 78.54 78.70 75.42 75.48 4,466,220 -4.00(-5.03%)
May 20, 2025 80.22 80.73 79.40 79.48 2,308,016 -1.12(-1.39%)
May 19, 2025 80.87 81.64 80.40 80.59 2,695,493 -1.52(-1.85%)
May 16, 2025 82.60 82.60 80.97 82.11 3,622,660 -0.61(-0.74%)
May 15, 2025 82.14 83.29 81.87 82.72 8,048,087 -0.18(-0.22%)
May 14, 2025 82.45 82.91 81.94 82.89 2,560,932 +0.40(+0.48%)
May 13, 2025 82.94 83.24 82.31 82.50 2,501,547 -0.38(-0.46%)
May 12, 2025 83.27 84.73 82.09 82.87 3,235,597 +2.63(+3.28%)
May 09, 2025 79.67 80.66 79.36 80.24 2,441,999 +0.93(+1.17%)
May 08, 2025 80.42 80.76 78.46 79.32 5,375,336 +0.68(+0.86%)
May 07, 2025 79.13 80.09 77.52 78.64 3,129,174 -0.39(-0.49%)
May 06, 2025 78.18 79.43 76.76 79.03 3,958,794 +0.03(+0.04%)
May 05, 2025 78.51 80.21 77.78 79.00 3,542,895 +0.40(+0.51%)
May 02, 2025 77.48 78.94 76.81 78.60 2,744,034 +2.26(+2.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.