Dark

GPN
Global Payments, Inc.
stock NYSE

At Close

Jul 1, 2026 3:59:53 PM EDT

75.06USD+3.445%(+2.50)4,251,182

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:20:30 AM EDT

72.06USD-0.689%(-0.50)100

After-hours

Jul 1, 2026 4:40:30 PM EDT

73.75USD-1.745%(-1.31)521,940

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	73.3000	76.5600	72.6300	75.0600	+3.445%	4,251,182	0.000%
2026-06-30	70.8400	72.6700	69.6500	72.5600	+2.025%	4,022,235	+3.445%
2026-06-29	70.0000	71.5000	69.7250	71.1200	+1.891%	2,833,455	+5.540%
2026-06-26	67.5700	69.9900	67.5000	69.8000	+2.406%	3,917,817	+7.536%
2026-06-25	67.4600	69.1950	66.8900	68.1600	+1.610%	4,239,804	+10.123%
2026-06-24	64.4000	67.3900	64.4000	67.0800	+4.356%	6,309,682	+11.896%
2026-06-23	64.7200	65.4950	63.6600	64.2800	-1.244%	2,872,969	+16.770%
2026-06-22	66.0800	67.5100	64.9400	65.0900	-2.676%	3,361,701	+15.317%
2026-06-18	66.6400	67.9800	65.8100	66.8800	+0.784%	6,117,794	+12.231%
2026-06-17	68.0600	70.1100	65.8500	66.3600	-3.110%	3,824,187	+13.110%
2026-06-16	67.8500	69.2600	67.3900	68.4900	+1.497%	4,899,551	+9.593%
2026-06-15	69.1800	70.5000	67.0900	67.4800	-0.340%	3,597,860	+11.233%
2026-06-12	65.9500	68.0250	65.6200	67.7100	+3.469%	4,199,774	+10.855%
2026-06-11	62.7800	65.5300	61.1600	65.4400	+4.754%	5,006,228	+14.700%
2026-06-10	63.0700	64.3200	62.2400	62.4700	-2.100%	3,786,093	+20.154%
2026-06-09	63.9200	66.2700	63.2000	63.8100	-1.070%	4,014,705	+17.630%
2026-06-08	65.8600	66.5100	64.3200	64.5000	-2.744%	3,224,381	+16.372%
2026-06-05	67.3800	67.5299	65.0300	66.3200	-2.197%	4,600,415	+13.179%
2026-06-04	69.2500	70.3300	67.6300	67.8100	-0.059%	5,115,344	+10.692%
2026-06-03	73.0000	73.1650	63.8000	67.8500	-8.348%	11,515,377	+10.626%
2026-06-02	74.3300	74.8500	73.0300	74.0300	-1.895%	3,730,123	+1.391%
2026-06-01	75.7500	76.0600	73.9100	75.4600	-0.066%	5,336,016	-0.530%
2026-05-29	74.0000	75.6550	73.5300	75.5100	+2.110%	3,968,985	-0.596%
2026-05-28	73.0200	75.1100	72.5750	73.9500	+0.667%	3,041,461	+1.501%
2026-05-27	73.4100	75.6000	73.1150	73.4600	+0.246%	3,582,309	+2.178%
2026-05-26	73.2300	73.7450	72.2900	73.2800	+0.027%	2,331,159	+2.429%
2026-05-22	72.6400	74.0000	72.5300	73.2600	+0.923%	2,094,252	+2.457%
2026-05-21	70.1200	73.0000	69.1500	72.5900	+2.557%	4,881,087	+3.403%
2026-05-20	68.4700	70.9050	66.7600	70.7800	+4.180%	3,414,517	+6.047%
2026-05-19	69.5200	70.0000	67.6100	67.9400	-1.063%	3,643,601	+10.480%
2026-05-18	67.4300	69.9000	67.3000	68.6700	+1.613%	2,866,216	+9.305%
2026-05-15	67.9200	68.8400	67.2100	67.5800	+0.371%	2,565,992	+11.068%
2026-05-14	67.3600	68.1450	66.3750	67.3300	+0.478%	2,168,327	+11.481%
2026-05-13	67.9900	67.9900	66.1250	67.0100	-2.332%	3,431,390	+12.013%
2026-05-12	68.7700	69.4700	67.6290	68.6100	-0.233%	2,785,972	+9.401%
2026-05-11	68.7300	69.7800	68.3150	68.7700	-0.607%	2,393,253	+9.146%
2026-05-08	69.9900	70.6000	68.5800	69.1900	-1.340%	3,560,734	+8.484%
2026-05-07	69.5000	72.4750	68.5300	70.1300	+0.718%	5,242,968	+7.030%
2026-05-06	72.3000	74.2000	67.9550	69.6300	+0.230%	5,757,090	+7.798%
2026-05-05	70.7000	71.0650	69.0350	69.4700	-3.245%	5,291,450	+8.047%
2026-05-04	72.2300	73.5800	71.4500	71.8000	-0.774%	3,665,002	+4.540%
2026-05-01	72.9000	73.4600	71.7100	72.3600	+0.556%	2,871,753	+3.731%
2026-04-30	70.6100	72.5500	69.8800	71.9600	+1.395%	6,323,547	+4.308%
2026-04-29	68.7600	71.2150	68.3950	70.9700	+4.537%	4,634,794	+5.763%
2026-04-28	68.7500	70.1900	67.8500	67.8900	-0.644%	1,791,101	+10.561%
2026-04-27	67.5500	69.0200	67.3500	68.3300	+0.841%	2,380,129	+9.849%
2026-04-24	67.3800	67.7800	66.5000	67.7600	-0.147%	1,519,406	+10.773%
2026-04-23	70.6600	71.3900	67.0000	67.8600	-5.250%	2,239,810	+10.610%
2026-04-22	71.7000	72.6900	70.9500	71.6200	+0.042%	2,118,106	+4.803%
2026-04-21	73.0000	74.6100	71.5000	71.5900	-1.703%	2,127,312	+4.847%
2026-04-20	71.9800	73.3700	71.9450	72.8300	+0.636%	1,688,603	+3.062%
2026-04-17	71.5050	73.0100	70.8100	72.3700	+2.160%	4,018,310	+3.717%
2026-04-16	70.6900	71.1450	69.8900	70.8400	+0.955%	1,849,411	+5.957%
2026-04-15	69.0450	70.7200	68.9000	70.1700	+2.289%	2,497,452	+6.969%
2026-04-14	68.5100	69.5899	68.1500	68.6000	+0.675%	1,897,466	+9.417%
2026-04-13	64.9500	68.2600	64.6600	68.1400	+4.126%	2,522,899	+10.156%
2026-04-10	65.7600	66.1700	65.0000	65.4400	-0.668%	3,691,740	+14.700%
2026-04-09	64.3700	65.9100	63.2600	65.8800	+1.245%	2,427,948	+13.934%
2026-04-08	66.0000	67.7000	64.4600	65.0700	+3.780%	2,983,969	+15.353%
2026-04-07	64.4800	65.0950	62.4500	62.7000	-3.598%	2,730,429	+19.713%
2026-04-06	63.7600	65.8500	63.5550	65.0400	+1.546%	2,093,033	+15.406%
2026-04-02	63.7600	66.2600	62.6954	64.0500	-2.004%	3,836,522	+17.190%
2026-04-01	68.0000	68.4800	63.9200	65.3600	-2.883%	4,783,823	+14.841%
2026-03-31	67.2900	68.0200	64.9233	67.3000	+1.508%	3,487,844	+11.530%
2026-03-30	66.2300	67.6500	65.6821	66.3000	+0.607%	2,207,493	+13.213%
2026-03-27	69.2300	69.2300	65.6100	65.9000	-5.817%	3,562,989	+13.900%
2026-03-26	69.5000	71.9300	69.5000	69.9700	-1.130%	2,265,541	+7.275%
2026-03-25	71.7100	73.2100	69.4400	70.7700	-0.282%	2,190,147	+6.062%
2026-03-24	69.8600	71.3300	68.8350	70.9700	-0.127%	2,411,389	+5.763%
2026-03-23	69.9300	71.6800	68.6612	71.0600	+3.737%	4,752,679	+5.629%
2026-03-20	68.0000	69.0200	67.1650	68.5000	+0.469%	5,448,153	+9.577%
2026-03-19	68.9200	70.7150	67.3700	68.1800	-2.096%	4,389,760	+10.091%
2026-03-18	71.6200	72.4200	69.2300	69.6400	-3.839%	3,587,750	+7.783%
2026-03-17	69.4700	73.1200	69.0600	72.4200	+6.422%	3,814,590	+3.645%
2026-03-16	69.3200	69.3400	67.0950	68.0500	-0.903%	3,742,560	+10.301%
2026-03-13	70.9000	71.4200	68.4700	68.6700	-2.388%	3,050,103	+9.305%
2026-03-12	72.0000	73.5300	70.2400	70.3500	-3.432%	3,349,657	+6.695%
2026-03-11	73.9000	74.9900	71.4000	72.8500	-0.938%	3,813,444	+3.034%
2026-03-10	73.6800	74.8889	72.3800	73.5400	-1.684%	3,765,819	+2.067%
2026-03-09	74.3800	75.2450	71.8700	74.8000	-2.094%	4,014,538	+0.348%
2026-03-06	77.2300	77.2300	74.5900	76.4000	-2.414%	5,213,885	-1.754%
2026-03-05	76.8700	78.9600	76.8450	78.2900	+0.928%	2,771,459	-4.126%
2026-03-04	77.8400	78.1100	76.3900	77.5700	-0.167%	2,836,625	-3.236%
2026-03-03	75.8900	79.3200	75.2501	77.7000	-0.244%	4,042,524	-3.398%
2026-03-02	74.5000	78.2300	74.5000	77.8900	+1.870%	4,096,469	-3.633%
2026-02-27	77.6700	78.0400	75.8300	76.4600	-1.785%	4,923,404	-1.831%
2026-02-26	78.9700	79.3700	77.1400	77.8500	-0.115%	4,270,571	-3.584%
2026-02-25	78.6300	78.8200	75.7330	77.9400	-0.511%	5,003,952	-3.695%
2026-02-24	79.6100	80.1100	78.2100	78.3400	-1.447%	4,711,387	-4.187%
2026-02-23	81.0600	81.6000	79.3200	79.4900	-3.613%	5,818,925	-5.573%
2026-02-20	80.3400	82.7000	80.1000	82.4700	+2.766%	5,273,826	-8.985%
2026-02-19	80.8200	80.8300	78.6110	80.2500	-1.243%	5,074,561	-6.467%
2026-02-18	79.5500	81.6700	76.0000	81.2600	+16.468%	8,576,961	-7.630%
2026-02-17	68.8700	70.3450	68.1200	69.7700	+1.884%	5,743,242	+7.582%
2026-02-13	69.0100	69.4800	68.0900	68.4800	-0.710%	3,709,087	+9.609%
2026-02-12	72.3500	72.7050	67.9000	68.9700	-4.500%	3,910,783	+8.830%
2026-02-11	73.0000	73.6895	71.5300	72.2200	-1.447%	5,858,287	+3.932%
2026-02-10	72.0200	74.1750	71.6850	73.2800	+2.118%	2,767,201	+2.429%
2026-02-09	72.0000	73.0600	71.6600	71.7600	-1.510%	4,783,851	+4.599%
2026-02-06	71.9050	73.3600	71.0700	72.8600	+2.245%	2,239,699	+3.019%
2026-02-05	71.9100	72.3900	70.8000	71.2600	+0.650%	3,558,691	+5.333%
2026-02-04	67.1400	71.3300	67.1400	70.8000	+5.341%	3,394,924	+6.017%
2026-02-03	70.3500	70.6100	66.7900	67.2100	-6.640%	6,000,683	+11.680%
2026-02-02	71.4100	72.6400	70.7700	71.9900	+0.348%	3,061,576	+4.264%
2026-01-30	70.8600	72.1100	70.2164	71.7400	+0.547%	2,846,503	+4.628%
2026-01-29	71.9000	72.5700	70.5900	71.3500	-0.917%	2,798,448	+5.200%
2026-01-28	73.8000	74.1400	71.8900	72.0100	-2.373%	1,814,976	+4.236%
2026-01-27	74.8200	75.1270	73.0000	73.7600	-2.227%	2,034,817	+1.762%
2026-01-26	75.4100	75.7400	74.1200	75.4400	+0.306%	2,927,974	-0.504%
2026-01-23	75.2500	75.8900	74.6350	75.2100	-0.961%	2,014,937	-0.199%
2026-01-22	73.9200	76.4700	73.7500	75.9400	+3.531%	3,679,505	-1.159%
2026-01-21	72.3600	74.6000	72.2500	73.3500	+2.344%	3,921,608	+2.331%
2026-01-20	72.6700	74.5600	71.5600	71.6700	-2.886%	8,126,036	+4.730%
2026-01-16	74.6950	75.3400	73.7590	73.8000	-1.587%	2,831,593	+1.707%
2026-01-15	77.5000	77.5000	74.7900	74.9900	-3.214%	2,784,514	+0.093%
2026-01-14	77.5400	77.9900	76.8200	77.4800	+0.013%	3,467,000	-3.123%
2026-01-13	79.0000	79.3400	76.8450	77.4700	-2.774%	2,970,842	-3.111%
2026-01-12	78.6900	79.7800	78.0000	79.6800	+0.201%	3,006,271	-5.798%
2026-01-09	78.8100	79.8900	78.1201	79.5200	+1.055%	2,508,158	-5.609%
2026-01-08	76.8600	79.8100	76.2500	78.6900	+1.535%	2,439,470	-4.613%
2026-01-07	77.2000	78.1300	76.2400	77.5000	+0.610%	2,475,342	-3.148%
2026-01-06	76.1200	77.5300	76.1200	77.0300	+0.013%	7,361,898	-2.557%
2026-01-05	75.0700	78.3900	74.8500	77.0200	+1.973%	3,699,137	-2.545%
2026-01-02	77.6000	78.1800	75.0000	75.5300	-2.416%	2,922,359	-0.622%
2025-12-31	78.8500	78.9850	77.3500	77.4000	-2.408%	2,248,745	-3.023%
2025-12-30	79.8100	80.0900	79.1700	79.3100	-0.912%	2,576,534	-5.359%
2025-12-29	80.2100	80.5009	79.4200	80.0400	-0.386%	2,361,317	-6.222%
2025-12-26	80.3100	81.1000	79.6100	80.3500	-1.035%	1,612,433	-6.584%
2025-12-24	80.7600	81.1900	80.0000	81.1900	+1.247%	980,138	-7.550%
2025-12-23	81.3300	81.9900	79.7400	80.1900	-1.353%	2,222,227	-6.397%
2025-12-22	80.6300	81.7400	79.9151	81.2900	+0.544%	2,569,489	-7.664%
2025-12-19	82.1400	82.9300	80.1800	80.8500	-1.547%	6,702,454	-7.161%
2025-12-18	82.6900	83.2900	81.6400	82.1200	-0.122%	3,126,349	-8.597%
2025-12-17	81.4600	83.3700	81.4600	82.2200	+0.958%	2,064,600	-8.708%
2025-12-16	81.8000	82.4300	80.9900	81.4400	-0.233%	2,242,799	-7.834%
2025-12-15	82.2000	82.5300	81.1100	81.6300	-0.512%	2,867,998	-8.049%
2025-12-12	83.1100	83.4200	81.4950	82.0500	+0.159%	2,558,972	-8.519%
2025-12-11	79.9000	82.0550	79.7650	81.9200	+1.967%	2,608,828	-8.374%
2025-12-10	77.5300	80.5800	77.4300	80.3400	+3.665%	1,728,350	-6.572%
2025-12-09	77.9900	78.7300	77.2200	77.5000	-0.526%	2,524,145	-3.148%
2025-12-08	78.4500	78.5700	77.1600	77.9100	-1.192%	2,858,679	-3.658%
2025-12-05	79.2300	81.0725	78.7500	78.8500	-1.116%	2,180,867	-4.807%
2025-12-04	80.3200	80.6900	79.1900	79.7400	-0.275%	3,017,641	-5.869%
2025-12-03	79.1100	80.7800	79.1100	79.9600	+1.614%	2,230,791	-6.128%
2025-12-02	76.7800	79.2400	75.7000	78.6900	+3.214%	3,831,266	-4.613%
2025-12-01	74.8000	77.5300	74.7200	76.2400	+0.634%	2,423,104	-1.548%
2025-11-28	75.2400	76.4600	75.0050	75.7600	+1.054%	1,144,821	-0.924%
2025-11-26	73.8200	75.3800	73.7650	74.9700	+1.283%	2,215,758	+0.120%
2025-11-25	73.1900	74.7400	73.0549	74.0200	+1.676%	2,017,412	+1.405%
2025-11-24	72.8900	73.4600	72.2700	72.8000	-0.939%	3,175,899	+3.104%
2025-11-21	72.2400	74.6600	72.1250	73.4900	+2.826%	2,099,414	+2.136%
2025-11-20	73.1500	73.4600	71.3800	71.4700	-0.777%	1,690,401	+5.023%
2025-11-19	72.3400	72.5600	70.9100	72.0300	0.000%	1,661,449	+4.207%
2025-11-18	72.4100	73.3300	71.7700	72.0300	-0.758%	2,053,413	+4.207%
2025-11-17	73.9200	74.2500	72.2600	72.5800	-2.064%	1,627,678	+3.417%
2025-11-14	75.1100	75.4000	73.2700	74.1100	-1.763%	2,218,595	+1.282%
2025-11-13	77.5300	78.0800	75.1700	75.4400	-2.520%	1,587,456	-0.504%
2025-11-12	77.0900	78.4800	77.0900	77.3900	+0.207%	1,612,959	-3.011%
2025-11-11	76.6700	77.7950	76.3262	77.2300	+2.035%	1,734,096	-2.810%
2025-11-10	76.7500	77.0550	74.9100	75.6900	-0.447%	2,550,567	-0.832%
2025-11-07	75.8900	76.8600	74.8800	76.0300	-0.445%	1,958,588	-1.276%
2025-11-06	79.1900	79.9900	76.3000	76.3700	-3.573%	3,778,445	-1.715%
2025-11-05	80.5200	80.8500	78.1900	79.2000	-0.950%	2,808,449	-5.227%
2025-11-04	80.7000	80.9900	77.1000	79.9600	+3.709%	4,159,888	-6.128%
2025-11-03	77.2900	77.5000	74.7100	77.1000	-0.849%	4,338,585	-2.646%
2025-10-31	78.0000	79.0600	77.0450	77.7600	-1.182%	2,876,775	-3.472%
2025-10-30	79.3500	81.2200	78.6200	78.6900	-0.656%	2,065,720	-4.613%
2025-10-29	81.5000	82.5400	78.6700	79.2100	-7.497%	4,705,535	-5.239%
2025-10-28	86.7900	87.2200	85.5900	85.6300	-1.337%	1,472,651	-12.344%
2025-10-27	88.1900	88.7700	86.7300	86.7900	-0.652%	1,435,156	-13.515%
2025-10-24	88.6900	89.0100	87.3400	87.3600	-0.137%	1,286,687	-14.080%
2025-10-23	86.8300	88.2000	86.5250	87.4800	+2.113%	1,184,660	-14.198%
2025-10-22	86.5000	87.3750	85.6200	85.6700	-2.270%	1,787,002	-12.385%
2025-10-21	86.9900	88.2150	86.4950	87.6600	+0.735%	1,282,459	-14.374%
2025-10-20	85.8400	87.2200	85.5150	87.0200	+1.873%	1,262,694	-13.744%
2025-10-17	83.6800	85.6000	83.6500	85.4200	+2.104%	2,372,269	-12.128%
2025-10-16	86.0000	86.3350	83.6500	83.6600	-2.834%	1,856,018	-10.280%
2025-10-15	86.6400	87.2900	85.2600	86.1000	-0.428%	1,267,123	-12.822%
2025-10-14	83.1800	86.9170	83.0905	86.4700	+2.672%	1,993,730	-13.195%
2025-10-13	83.6700	84.7466	83.3500	84.2200	+1.654%	1,218,067	-10.876%
2025-10-10	87.1200	87.4300	82.8100	82.8500	-4.967%	2,601,353	-9.403%
2025-10-09	88.8700	89.5800	86.5600	87.1800	-1.525%	1,720,880	-13.902%
2025-10-08	88.7400	88.8000	87.2300	88.5300	+0.488%	1,363,614	-15.215%
2025-10-07	87.6600	88.6900	87.0600	88.1000	+1.055%	1,642,194	-14.801%
2025-10-06	88.9100	88.9900	86.4800	87.1800	-0.887%	1,453,232	-13.902%
2025-10-03	86.5900	88.5600	86.0100	87.9600	+1.782%	1,990,821	-14.666%
2025-10-02	84.8300	86.7200	84.7500	86.4200	+1.527%	2,059,936	-13.145%
2025-10-01	83.1000	85.5200	83.1000	85.1200	+2.455%	1,796,197	-11.819%
2025-09-30	86.0400	86.2700	81.9800	83.0800	-3.776%	3,422,288	-9.653%
2025-09-29	85.8400	86.8750	84.1700	86.3400	+2.396%	3,199,178	-13.065%
2025-09-26	84.9100	85.4100	84.0300	84.3200	-0.683%	2,205,357	-10.982%
2025-09-25	86.3900	87.0900	84.7800	84.9000	-2.537%	2,184,737	-11.590%
2025-09-24	86.2900	87.8400	86.2300	87.1100	+1.161%	2,123,582	-13.833%
2025-09-23	86.8800	88.3300	85.9950	86.1100	-0.966%	3,168,689	-12.832%
2025-09-22	85.9600	87.3050	85.6100	86.9500	+0.462%	3,095,928	-13.675%
2025-09-19	86.8400	87.1700	85.8700	86.5500	+0.558%	4,807,416	-13.276%
2025-09-18	85.8800	86.2750	84.8450	86.0700	+0.844%	2,013,055	-12.792%
2025-09-17	84.3000	86.9200	84.3000	85.3500	+1.258%	1,785,429	-12.056%
2025-09-16	83.7000	84.4800	82.5300	84.2900	+0.154%	5,512,081	-10.950%
2025-09-15	85.4500	85.8800	83.9600	84.1600	-1.394%	1,871,860	-10.813%
2025-09-12	86.3800	86.3800	85.0450	85.3500	-1.534%	1,344,716	-12.056%
2025-09-11	85.3500	87.0700	85.0500	86.6800	+1.881%	1,998,211	-13.406%
2025-09-10	86.2500	87.2650	84.8210	85.0800	-2.106%	2,213,334	-11.777%
2025-09-09	87.1200	87.8300	86.5800	86.9100	-0.583%	2,932,875	-13.635%
2025-09-08	87.2100	87.6000	85.9101	87.4200	-0.410%	1,782,536	-14.139%
2025-09-05	87.3900	89.0500	86.4650	87.7800	+0.573%	1,398,875	-14.491%
2025-09-04	86.7600	87.4987	85.6500	87.2800	+0.599%	2,482,052	-14.001%
2025-09-03	86.6300	87.6250	85.6400	86.7600	-0.264%	2,404,364	-13.485%
2025-09-02	87.9200	88.2100	86.1800	86.9900	-2.060%	2,478,022	-13.714%
2025-08-29	88.5100	89.2200	88.3700	88.8200	+0.680%	1,818,545	-15.492%
2025-08-28	88.1300	88.4700	87.2500	88.2200	+0.433%	1,416,947	-14.917%
2025-08-27	87.8800	89.1950	87.8400	87.8400	-0.442%	1,641,401	-14.549%
2025-08-26	88.5500	88.9000	87.8100	88.2300	-0.664%	2,078,380	-14.927%
2025-08-25	89.2400	89.6550	88.2300	88.8200	-1.322%	1,808,262	-15.492%
2025-08-22	86.3300	90.6350	85.8200	90.0100	+5.005%	2,329,656	-16.609%
2025-08-21	85.2650	86.0300	84.2500	85.7200	-0.058%	1,973,188	-12.436%
2025-08-20	86.3400	86.9400	85.6100	85.7700	-0.981%	2,186,909	-12.487%
2025-08-19	86.4850	88.0900	86.2000	86.6200	+0.289%	2,643,963	-13.346%
2025-08-18	86.4300	87.2300	86.0750	86.3700	-0.484%	2,051,037	-13.095%
2025-08-15	87.6200	89.0300	86.7000	86.7900	-0.459%	2,167,875	-13.515%
2025-08-14	84.9900	87.7100	84.4300	87.1900	+0.844%	3,255,989	-13.912%
2025-08-13	82.8000	86.5300	82.7200	86.4600	+4.940%	2,839,785	-13.185%
2025-08-12	81.7700	83.5900	81.0900	82.3900	+1.930%	2,695,308	-8.897%
2025-08-11	81.6300	82.7400	80.5900	80.8300	-0.210%	3,986,919	-7.138%
2025-08-08	82.1500	82.7600	80.8050	81.0000	-1.244%	2,585,712	-7.333%
2025-08-07	85.7400	86.0700	81.6100	82.0200	-4.115%	3,434,414	-8.486%
2025-08-06	87.6950	87.8600	81.5200	85.5400	+9.093%	5,181,720	-12.252%
2025-08-05	78.8800	79.2300	77.3900	78.4100	-0.608%	4,048,334	-4.272%
2025-08-04	78.5400	79.3700	78.1600	78.8900	+1.089%	1,983,858	-4.855%
2025-08-01	78.9200	79.2100	76.6000	78.0400	-2.389%	2,099,783	-3.819%
2025-07-31	81.1000	82.3658	79.8700	79.9500	-1.830%	1,762,091	-6.116%
2025-07-30	83.5000	83.6500	81.0600	81.4400	-2.151%	2,187,066	-7.834%
2025-07-29	84.5400	84.9200	83.0200	83.2300	-1.747%	1,651,673	-9.816%
2025-07-28	85.3600	86.1000	84.3324	84.7100	-1.224%	1,602,419	-11.392%
2025-07-25	85.2600	86.2100	83.3100	85.7600	+3.263%	3,422,448	-12.477%
2025-07-24	84.0900	84.1200	82.9600	83.0500	-1.013%	1,243,605	-9.621%
2025-07-23	84.0100	84.6650	83.1000	83.9000	-0.250%	2,488,961	-10.536%
2025-07-22	81.6200	84.2550	81.6200	84.1100	+3.648%	2,380,159	-10.760%
2025-07-21	82.1000	82.6038	81.0500	81.1500	-0.952%	2,022,933	-7.505%
2025-07-18	82.8900	83.2550	81.3350	81.9300	-1.337%	2,303,935	-8.385%
2025-07-17	82.3500	83.8250	81.8600	83.0400	+0.460%	2,697,766	-9.610%
2025-07-16	82.2500	83.1800	79.7100	82.6600	+6.507%	3,997,417	-9.194%
2025-07-15	79.8200	79.8300	77.6000	77.6100	-2.365%	2,407,516	-3.286%
2025-07-14	79.8500	80.4900	79.0000	79.4900	+0.876%	1,527,694	-5.573%
2025-07-11	79.7600	80.4800	78.7900	78.8000	-2.980%	2,334,707	-4.746%
2025-07-10	80.1100	82.0000	79.8400	81.2200	+0.707%	2,894,977	-7.584%
2025-07-09	81.1800	81.5000	79.4400	80.6500	-0.012%	1,316,002	-6.931%
2025-07-08	80.5000	82.0000	80.3400	80.6600	+0.724%	1,528,161	-6.943%
2025-07-07	81.5200	82.0450	79.3100	80.0800	-2.162%	1,470,160	-6.269%
2025-07-03	82.2200	82.5150	81.4600	81.8500	-0.171%	1,007,554	-8.296%
2025-07-02	82.0100	82.3500	80.6500	81.9900	+0.024%	1,639,368	-8.452%
2025-07-01	79.7800	82.9400	79.7250	81.9700	+2.411%	2,209,433	-8.430%
2025-06-30	79.2900	80.3400	78.7500	80.0400	+1.677%	2,779,801	-6.222%
2025-06-27	79.0100	79.8200	77.9300	78.7200	+0.613%	2,872,798	-4.649%
2025-06-26	77.9200	78.5700	77.7800	78.2400	+0.669%	2,125,149	-4.064%
2025-06-25	78.4300	78.9100	77.3900	77.7200	-1.595%	3,312,061	-3.423%
2025-06-24	77.9400	79.2450	77.2900	78.9800	+3.445%	4,397,223	-4.963%
2025-06-23	76.4950	77.2100	74.8550	76.3500	-0.365%	3,423,635	-1.690%
2025-06-20	76.9000	77.4650	76.3000	76.6300	+0.617%	3,271,623	-2.049%
2025-06-18	75.9500	76.7650	75.3300	76.1600	+0.211%	4,089,048	-1.444%
2025-06-17	76.0800	77.1900	75.8750	76.0000	-1.080%	2,110,145	-1.237%
2025-06-16	75.7200	77.0700	75.0800	76.8300	+2.962%	6,748,323	-2.304%
2025-06-13	76.7500	77.0950	74.3210	74.6200	-4.676%	1,990,083	+0.590%
2025-06-12	78.9700	79.3350	77.9900	78.2800	-1.695%	2,702,427	-4.113%
2025-06-11	80.7400	80.8550	79.3500	79.6300	-1.363%	4,869,008	-5.739%
2025-06-10	79.0500	80.8100	78.8600	80.7300	+2.255%	1,960,722	-7.023%
2025-06-09	77.9100	78.9900	77.2500	78.9500	+2.706%	2,369,272	-4.927%
2025-06-06	77.7300	77.7300	76.1000	76.8700	+1.118%	3,057,864	-2.355%
2025-06-05	76.4000	77.0500	75.4001	76.0200	-0.874%	1,606,900	-1.263%
2025-06-04	76.0400	77.1400	75.9150	76.6900	+1.201%	2,271,943	-2.125%
2025-06-03	74.9800	75.9900	73.8200	75.7800	+1.161%	1,776,273	-0.950%
2025-06-02	74.5800	75.0300	73.6900	74.9100	-0.926%	1,800,494	+0.200%
2025-05-30	75.4000	75.7730	74.5125	75.6100	-0.316%	4,674,141	-0.727%
2025-05-29	75.6700	75.9300	74.6800	75.8500	+1.147%	2,838,462	-1.042%
2025-05-28	75.9100	76.6900	74.8600	74.9900	-1.003%	4,762,854	+0.093%
2025-05-27	75.0100	75.9026	74.5001	75.7500	+2.241%	2,088,623	-0.911%
2025-05-23	74.3200	74.7400	73.9900	74.0900	-2.153%	2,199,993	+1.309%
2025-05-22	75.5900	76.3600	74.8700	75.7200	0.000%	2,272,169	-0.872%
2025-05-21	78.7900	78.9500	75.6650	75.7200	-5.029%	4,451,960	-0.872%
2025-05-20	80.4800	80.9850	79.6500	79.7300	-1.385%	2,300,676	-5.857%
2025-05-19	81.1300	81.9000	80.6600	80.8500	-1.845%	2,686,886	-7.161%
2025-05-16	82.8600	82.8600	81.2300	82.3700	-0.735%	3,611,090	-8.875%
2025-05-15	82.4000	83.5600	82.1300	82.9800	-0.216%	8,022,379	-9.544%
2025-05-14	82.7100	83.1800	82.2000	83.1600	+0.483%	2,552,754	-9.740%
2025-05-13	83.2100	83.5100	82.5700	82.7600	-0.457%	2,493,576	-9.304%
2025-05-12	83.5400	85.0000	82.3500	83.1400	+3.280%	3,225,273	-9.719%
2025-05-09	79.9300	80.9200	79.6100	80.5000	+1.169%	2,434,129	-6.758%
2025-05-08	80.6800	81.0200	78.7100	79.5700	+0.862%	5,358,159	-5.668%
2025-05-07	79.3800	80.3500	77.7700	78.8900	-0.492%	3,119,200	-4.855%
2025-05-06	78.4300	79.6800	77.0100	79.2800	+0.038%	3,946,150	-5.323%
2025-05-05	78.7600	80.4700	78.0300	79.2500	+0.507%	3,532,409	-5.287%
2025-05-02	77.7300	79.1900	77.0519	78.8500	+2.964%	2,735,270	-4.807%
2025-05-01	76.1400	77.2200	75.5700	76.5800	+0.354%	2,726,489	-1.985%
2025-04-30	74.8800	76.5900	73.9350	76.3100	-0.418%	2,969,501	-1.638%
2025-04-29	74.8200	76.7800	74.0300	76.6300	+3.122%	3,008,328	-2.049%
2025-04-28	73.1000	74.9100	72.6150	74.3100	+2.525%	5,080,340	+1.009%
2025-04-25	71.1300	72.8600	70.8900	72.4800	+0.583%	3,427,393	+3.560%
2025-04-24	71.3300	72.7000	70.2600	72.0600	+0.418%	6,357,194	+4.163%
2025-04-23	73.0200	74.5500	71.4800	71.7600	+0.518%	4,298,816	+4.599%
2025-04-22	68.3800	71.8074	68.1900	71.3900	+5.810%	8,122,986	+5.141%
2025-04-21	68.5500	69.6600	65.9300	67.4700	-2.865%	7,951,256	+11.249%
2025-04-17	75.2600	76.7200	68.4750	69.4600	-17.427%	17,541,431	+8.062%
2025-04-16	85.2100	85.7120	83.3700	84.1200	-1.522%	3,398,543	-10.770%
2025-04-15	85.2800	86.2600	85.2800	85.4200	+0.423%	1,521,910	-12.128%
2025-04-14	86.5400	86.6200	84.3500	85.0600	+0.118%	2,198,751	-11.756%
2025-04-11	83.3000	85.5300	80.9300	84.9600	+2.066%	2,832,888	-11.653%
2025-04-10	87.5500	88.2100	80.7600	83.2400	-7.778%	3,732,194	-9.827%
2025-04-09	78.4000	90.9600	77.8300	90.2600	+13.577%	4,636,623	-16.840%
2025-04-08	86.3650	86.3650	78.0500	79.4700	-3.708%	5,623,990	-5.549%
2025-04-07	81.7700	87.1600	78.3200	82.5300	-2.769%	5,696,806	-9.051%
2025-04-04	89.9200	90.2300	84.5000	84.8800	-8.712%	6,327,926	-11.569%
2025-04-03	95.1500	96.2400	92.7900	92.9800	-6.647%	3,775,092	-19.273%
2025-04-02	97.2200	99.9900	97.0300	99.6000	+1.178%	1,748,820	-24.639%
2025-04-01	97.9300	98.7974	96.9148	98.4400	+0.531%	1,816,739	-23.751%
2025-03-31	96.9500	98.6500	95.7400	97.9200	+0.410%	2,259,510	-23.346%
2025-03-28	99.1900	99.7600	96.9700	97.5200	-1.960%	1,830,104	-23.031%
2025-03-27	99.7900	99.9800	98.6900	99.4700	-0.450%	1,984,169	-24.540%
2025-03-26	99.4800	100.5600	99.1600	99.9200	+1.021%	1,719,783	-24.880%
2025-03-25	99.9000	100.2900	98.3400	98.9100	-0.101%	1,898,828	-24.113%
2025-03-24	98.1000	99.4100	98.0600	99.0100	+2.020%	1,854,356	-24.189%
2025-03-21	96.7000	97.7991	96.0900	97.0500	-0.339%	4,150,440	-22.658%
2025-03-20	97.1000	98.4100	96.9500	97.3800	-0.754%	2,419,697	-22.921%
2025-03-19	96.2800	98.2700	96.0300	98.1200	+2.358%	2,719,338	-23.502%
2025-03-18	95.7900	96.3700	94.4800	95.8600	+0.188%	2,306,649	-21.698%
2025-03-17	94.1600	95.9500	94.0800	95.6800	+1.528%	1,976,944	-21.551%
2025-03-14	92.7600	94.3850	92.1800	94.2400	+2.235%	2,819,611	-20.352%
2025-03-13	93.1800	95.3399	91.6550	92.1800	-0.775%	2,821,080	-18.572%
2025-03-12	94.3200	94.7733	90.9850	92.9000	-0.375%	2,127,771	-19.203%
2025-03-11	96.9100	97.1700	92.8400	93.2500	-3.935%	2,505,521	-19.507%
2025-03-10	98.9800	100.3100	96.8400	97.0700	-3.672%	2,354,333	-22.674%
2025-03-07	99.5100	101.3200	99.0500	100.7700	+0.629%	1,926,822	-25.514%
2025-03-06	99.2000	100.8900	98.9600	100.1400	-0.140%	1,966,219	-25.045%
2025-03-05	99.4700	100.9700	99.0500	100.2800	+0.743%	1,473,918	-25.150%
2025-03-04	101.4800	101.6600	97.8800	99.5400	-3.406%	2,508,475	-24.593%
2025-03-03	105.4000	106.0700	102.2000	103.0500	-2.118%	2,069,019	-27.162%
2025-02-28	103.4200	105.5600	103.2100	105.2800	+1.966%	1,917,937	-28.704%
2025-02-27	101.9500	104.2900	101.9000	103.2500	+1.704%	1,639,846	-27.303%
2025-02-26	103.2200	103.5450	101.4300	101.5200	-1.847%	1,886,175	-26.064%
2025-02-25	105.0300	105.5600	103.1700	103.4300	-0.395%	2,037,066	-27.429%
2025-02-24	103.1700	104.0500	102.5000	103.8400	+0.640%	2,580,644	-27.716%
2025-02-21	105.2900	106.2600	102.7189	103.1800	-2.273%	2,133,657	-27.253%
2025-02-20	106.7200	106.9000	104.2500	105.5800	-0.920%	1,780,387	-28.907%
2025-02-19	106.5100	107.2700	106.0100	106.5600	-0.467%	1,612,425	-29.561%
2025-02-18	105.6400	107.0900	105.4600	107.0600	+1.354%	2,599,050	-29.890%
2025-02-14	105.2800	107.0000	104.7100	105.6300	+1.441%	1,941,709	-28.941%
2025-02-13	108.5500	108.7800	103.3100	104.1300	-4.319%	3,957,383	-27.917%
2025-02-12	106.4200	108.9900	106.4200	108.8300	+1.634%	2,910,615	-31.030%
2025-02-11	108.5300	110.0200	106.8800	107.0800	-2.317%	3,052,962	-29.903%
2025-02-10	110.0200	110.4800	109.2700	109.6200	+0.018%	1,236,422	-31.527%
2025-02-07	111.5700	111.7900	108.7400	109.6000	-1.395%	1,744,619	-31.515%
2025-02-06	112.2000	112.5000	110.8850	111.1500	-0.581%	1,127,342	-32.470%
2025-02-05	110.6200	112.1300	110.5300	111.8000	+1.590%	1,400,991	-32.862%
2025-02-04	109.8100	110.5400	109.0200	110.0500	-0.560%	1,205,914	-31.795%
2025-02-03	110.6400	111.5600	109.2118	110.6700	-1.932%	1,464,092	-32.177%
2025-01-31	113.3800	114.1700	112.3600	112.8500	-0.053%	1,487,043	-33.487%
2025-01-30	111.3600	114.0000	111.2046	112.9100	+2.348%	1,315,788	-33.522%
2025-01-29	110.4000	111.0492	109.7900	110.3200	-0.054%	941,047	-31.962%
2025-01-28	110.7200	111.1300	109.7000	110.3800	-0.379%	1,193,983	-31.999%
2025-01-27	109.0500	110.8300	108.8100	110.8000	+1.605%	1,204,639	-32.256%
2025-01-24	107.9300	109.3110	107.9000	109.0500	+1.103%	1,125,168	-31.169%
2025-01-23	108.5700	109.0500	107.3200	107.8600	-0.608%	1,510,091	-30.410%
2025-01-22	108.1900	109.2000	107.9800	108.5200	-0.046%	1,143,743	-30.833%
2025-01-21	109.1000	109.6900	108.1100	108.5700	+0.138%	2,089,735	-30.865%
2025-01-17	109.7400	110.1200	108.1800	108.4200	-0.623%	2,545,236	-30.769%
2025-01-16	108.7400	110.0500	108.5700	109.1000	+0.073%	1,164,011	-31.201%
2025-01-15	110.8900	111.1750	108.6800	109.0200	+0.851%	1,663,495	-31.150%
2025-01-14	107.5900	108.3300	106.9700	108.1000	+1.198%	2,118,450	-30.564%
2025-01-13	105.3400	107.0800	105.1500	106.8200	+1.050%	2,158,190	-29.732%
2025-01-10	108.9300	109.6200	105.0406	105.7100	-5.099%	2,084,180	-28.994%
2025-01-08	111.5500	111.5500	109.6800	111.3900	-0.793%	1,371,508	-32.615%

document.getElementById("ymm5XN").onerror = function(){this.style.display='none';}; .dark-mode .nZYl1J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZYl1J{ color: #333333; background-color: white; border: 2px solid #333333; }GPNGlobal Payments, Inc.stock NYSE

GPN
Global Payments, Inc.
stock NYSE