Global Payments (GPN) Historical Prices

2,509 Followers

Time Period

Events

GPN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	100.68	101.58	99.72	100.23	100.23	-1.34%	3,187,743	1.19
Nov 10, 2026	98.46	102.91	97.75	101.59	101.59	+4.30%	3,527,796	1.31
Nov 09, 2026	98.36	99.64	97.67	97.77	97.77	+0.38%	2,742,018	1.02
Nov 06, 2026	94.03	98.54	93.29	97.40	97.40	+2.55%	3,648,075	1.37
Nov 05, 2026	96.94	99.73	94.97	94.98	94.98	-1.16%	3,710,242	1.40
Nov 04, 2026	98.12	99.38	95.59	96.09	96.09	-1.95%	5,445,009	2.06
Nov 03, 2026	99.34	99.97	97.24	98.00	98.00	-1.64%	4,122,469	1.55
Nov 02, 2026	97.43	100.37	96.02	99.63	99.63	+2.88%	5,751,065	2.18
Oct 30, 2026	86.00	101.32	84.66	96.84	96.84	+12.97%	16,726,061	6.88
Oct 29, 2026	83.95	86.71	83.69	85.72	85.72	+2.60%	2,322,932	0.95
Oct 28, 2026	81.04	83.77	80.85	83.55	83.55	+2.60%	1,705,961	0.69
Oct 27, 2026	81.77	82.48	81.12	81.43	81.43	-0.53%	2,248,254	0.91
Oct 26, 2026	82.35	82.79	81.11	81.86	81.86	-1.16%	1,740,369	0.70
Oct 23, 2026	84.57	85.42	81.90	82.82	82.82	-3.56%	1,991,571	0.79
Oct 22, 2026	83.28	85.98	83.07	85.88	85.88	+2.81%	2,587,704	1.02
Oct 21, 2026	85.13	85.13	82.93	83.53	83.53	-1.52%	1,526,289	0.60
Oct 20, 2026	85.07	86.32	84.72	84.82	84.82	+0.27%	1,471,419	0.57
Oct 19, 2026	84.15	84.88	83.51	84.59	84.59	+1.10%	1,560,629	0.60
Oct 16, 2026	85.00	85.67	82.69	83.67	83.67	-0.59%	2,664,634	1.03
Oct 15, 2026	81.73	84.45	81.32	84.17	84.17	+4.05%	2,178,092	0.82
Oct 14, 2026	80.95	81.83	79.35	80.89	80.89	-1.21%	1,543,643	0.58
Oct 13, 2026	82.33	83.11	81.26	81.88	81.88	-0.22%	1,851,917	0.69
Oct 12, 2026	82.26	82.90	81.87	82.06	82.06	-0.17%	1,009,086	0.37
Oct 09, 2026	82.43	82.77	81.09	82.20	82.20	-0.69%	1,776,245	0.65
Oct 08, 2026	81.99	83.10	80.32	82.77	82.77	+2.08%	2,188,770	0.79
Oct 07, 2026	81.27	82.43	81.04	81.08	81.08	-0.87%	1,483,081	0.53
Oct 06, 2026	82.61	82.98	81.25	81.79	81.79	-0.47%	1,787,282	0.64
Oct 05, 2026	78.30	82.47	78.03	82.18	82.18	+4.85%	2,421,083	0.86
Oct 02, 2026	80.30	80.50	77.92	78.38	78.38	-2.38%	2,516,683	0.90
Oct 01, 2026	82.00	83.13	79.97	80.29	80.29	-1.69%	2,718,779	0.97
Sep 30, 2026	83.40	83.81	81.36	81.67	81.67	-1.99%	2,374,147	0.86
Sep 29, 2026	84.57	84.57	82.81	83.33	83.33	-1.62%	1,814,325	0.64
Sep 28, 2026	85.05	85.64	83.76	84.70	84.70	-2.07%	1,889,275	0.66
Sep 25, 2026	86.21	86.77	84.97	86.49	86.49	+1.38%	2,159,897	0.75
Sep 24, 2026	84.23	85.46	83.14	85.31	85.31	+1.56%	2,260,100	0.78
Sep 23, 2026	84.46	85.44	83.19	84.00	84.00	-0.92%	2,437,475	0.84
Sep 22, 2026	86.15	86.25	84.36	84.78	84.78	-0.60%	2,586,394	0.88
Sep 21, 2026	85.71	86.61	84.18	85.29	85.29	+0.27%	2,672,812	0.89
Sep 18, 2026	84.99	85.66	84.14	85.06	85.06	-0.40%	5,790,148	1.97
Sep 17, 2026	86.95	87.41	85.38	85.40	85.40	-1.26%	1,822,298	0.61
Sep 16, 2026	90.09	90.09	85.41	86.49	86.49	-2.80%	1,956,191	0.67
Sep 15, 2026	88.55	90.02	88.39	88.98	88.98	-1.34%	2,348,514	0.78
Sep 14, 2026	89.47	90.55	88.92	90.19	90.19	+2.15%	2,516,562	0.83
Sep 11, 2026	89.17	89.42	88.09	88.29	88.29	-0.01%	2,030,589	0.66
Sep 10, 2026	86.87	88.97	86.18	88.55	88.30	+1.76%	1,762,605	0.57
Sep 09, 2026	89.01	89.01	87.00	87.02	86.77	-2.68%	2,579,383	0.83
Sep 08, 2026	90.64	92.54	89.14	89.42	89.17	-3.37%	2,637,817	0.84
Sep 07, 2026	90.79	94.08	90.19	92.54	92.28	0.00%	0	0.00
Sep 04, 2026	90.79	94.08	90.19	92.54	92.28	+0.84%	2,970,593	0.92
Sep 03, 2026	93.76	95.18	91.24	91.77	91.51	-1.12%	1,686,699	0.52

Global Payments historical prices

Global Payments (GPN) Historical Prices

Become an Expert with TipRanks Premium