Global Payments Inc. (GPN)
NYSE: GPN · Real-Time Price · USD
69.80
+1.64 (2.41%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.57 | 69.99 | 67.50 | 69.80 | 69.80 | 2.41% | 3,668,024 |
| Jun 25, 2026 | 67.46 | 69.20 | 66.89 | 68.16 | 68.16 | 1.61% | 3,083,384 |
| Jun 24, 2026 | 64.40 | 67.39 | 64.40 | 67.08 | 67.08 | 4.36% | 3,902,202 |
| Jun 23, 2026 | 64.72 | 65.50 | 63.66 | 64.28 | 64.28 | -1.24% | 2,765,277 |
| Jun 22, 2026 | 66.08 | 67.51 | 64.94 | 65.09 | 65.09 | -2.68% | 3,292,535 |
| Jun 18, 2026 | 66.64 | 67.98 | 65.81 | 66.88 | 66.88 | 0.78% | 4,594,890 |
| Jun 17, 2026 | 68.06 | 70.11 | 65.85 | 66.36 | 66.36 | -3.11% | 3,297,313 |
| Jun 16, 2026 | 67.85 | 69.26 | 67.39 | 68.49 | 68.49 | 1.50% | 4,897,702 |
| Jun 15, 2026 | 69.18 | 70.50 | 67.09 | 67.48 | 67.48 | -0.34% | 3,568,403 |
| Jun 12, 2026 | 65.95 | 68.03 | 65.62 | 67.71 | 67.71 | 3.87% | 4,103,926 |
| Jun 11, 2026 | 62.78 | 65.53 | 61.16 | 65.44 | 65.19 | 4.75% | 4,885,443 |
| Jun 10, 2026 | 63.07 | 64.32 | 62.24 | 62.47 | 62.23 | -2.10% | 3,786,092 |
| Jun 9, 2026 | 63.92 | 66.27 | 63.20 | 63.81 | 63.57 | -1.07% | 4,014,704 |
| Jun 8, 2026 | 65.86 | 66.51 | 64.32 | 64.50 | 64.25 | -2.74% | 3,224,380 |
| Jun 5, 2026 | 67.38 | 67.53 | 65.03 | 66.32 | 66.07 | -2.20% | 4,600,414 |
| Jun 4, 2026 | 69.25 | 70.33 | 67.63 | 67.81 | 67.55 | -0.06% | 5,115,343 |
| Jun 3, 2026 | 73.00 | 73.17 | 63.80 | 67.85 | 67.59 | -8.35% | 11,515,377 |
| Jun 2, 2026 | 74.33 | 74.85 | 73.03 | 74.03 | 73.75 | -1.90% | 3,730,123 |
| Jun 1, 2026 | 75.75 | 76.06 | 73.91 | 75.46 | 75.17 | -0.07% | 5,336,015 |
| May 29, 2026 | 74.00 | 75.66 | 73.53 | 75.51 | 75.22 | 2.11% | 3,968,985 |
| May 28, 2026 | 73.02 | 75.11 | 72.58 | 73.95 | 73.67 | 0.67% | 3,041,460 |
| May 27, 2026 | 73.41 | 75.60 | 73.12 | 73.46 | 73.18 | 0.25% | 3,582,312 |
| May 26, 2026 | 73.23 | 73.75 | 72.29 | 73.28 | 73.00 | 0.03% | 2,331,158 |
| May 22, 2026 | 72.64 | 74.00 | 72.53 | 73.26 | 72.98 | 0.92% | 2,094,252 |
| May 21, 2026 | 70.12 | 73.00 | 69.15 | 72.59 | 72.31 | 2.56% | 4,881,099 |
| May 20, 2026 | 68.47 | 70.91 | 66.76 | 70.78 | 70.51 | 4.18% | 3,414,517 |
| May 19, 2026 | 69.52 | 70.00 | 67.61 | 67.94 | 67.68 | -1.06% | 3,643,601 |
| May 18, 2026 | 67.43 | 69.90 | 67.30 | 68.67 | 68.41 | 1.61% | 2,866,216 |
| May 15, 2026 | 67.92 | 68.84 | 67.21 | 67.58 | 67.32 | 0.37% | 2,565,992 |
| May 14, 2026 | 67.36 | 68.15 | 66.38 | 67.33 | 67.07 | 0.48% | 2,168,327 |
| May 13, 2026 | 67.99 | 67.99 | 66.13 | 67.01 | 66.75 | -2.33% | 3,431,390 |
| May 12, 2026 | 68.77 | 69.47 | 67.63 | 68.61 | 68.35 | -0.23% | 2,785,970 |
| May 11, 2026 | 68.73 | 69.78 | 68.32 | 68.77 | 68.51 | -0.61% | 2,393,253 |
| May 8, 2026 | 69.99 | 70.60 | 68.58 | 69.19 | 68.93 | -1.34% | 3,560,733 |
| May 7, 2026 | 69.50 | 72.48 | 68.53 | 70.13 | 69.86 | 0.72% | 5,242,967 |
| May 6, 2026 | 72.30 | 74.20 | 67.96 | 69.63 | 69.36 | 0.23% | 5,751,590 |
| May 5, 2026 | 70.70 | 71.07 | 69.04 | 69.47 | 69.20 | -3.25% | 5,291,449 |
| May 4, 2026 | 72.23 | 73.58 | 71.45 | 71.80 | 71.53 | -0.77% | 3,665,122 |
| May 1, 2026 | 72.90 | 73.46 | 71.71 | 72.36 | 72.08 | 0.56% | 2,871,753 |
| Apr 30, 2026 | 70.61 | 72.55 | 69.88 | 71.96 | 71.69 | 1.39% | 6,323,547 |
| Apr 29, 2026 | 68.76 | 71.22 | 68.40 | 70.97 | 70.70 | 4.54% | 4,634,794 |
| Apr 28, 2026 | 68.75 | 70.19 | 67.85 | 67.89 | 67.63 | -0.64% | 1,791,120 |
| Apr 27, 2026 | 67.55 | 69.02 | 67.35 | 68.33 | 68.07 | 0.84% | 2,380,148 |
| Apr 24, 2026 | 67.38 | 67.78 | 66.50 | 67.76 | 67.50 | -0.15% | 1,519,406 |
| Apr 23, 2026 | 70.66 | 71.39 | 67.00 | 67.86 | 67.60 | -5.25% | 2,239,809 |
| Apr 22, 2026 | 71.70 | 72.69 | 70.95 | 71.62 | 71.35 | 0.04% | 2,118,105 |
| Apr 21, 2026 | 73.00 | 74.61 | 71.50 | 71.59 | 71.32 | -1.70% | 2,128,370 |
| Apr 20, 2026 | 71.98 | 73.37 | 71.95 | 72.83 | 72.55 | 0.64% | 1,688,958 |
| Apr 17, 2026 | 71.51 | 73.01 | 70.81 | 72.37 | 72.09 | 2.16% | 4,018,310 |
| Apr 16, 2026 | 70.69 | 71.15 | 69.89 | 70.84 | 70.57 | 0.95% | 1,849,411 |
| Apr 15, 2026 | 69.05 | 70.72 | 68.90 | 70.17 | 69.90 | 2.29% | 2,497,452 |
| Apr 14, 2026 | 68.51 | 69.59 | 68.15 | 68.60 | 68.34 | 0.68% | 1,897,465 |
| Apr 13, 2026 | 64.95 | 68.26 | 64.66 | 68.14 | 67.88 | 4.13% | 2,523,029 |
| Apr 10, 2026 | 65.76 | 66.17 | 65.00 | 65.44 | 65.19 | -0.67% | 3,691,889 |
| Apr 9, 2026 | 64.37 | 65.91 | 63.26 | 65.88 | 65.63 | 1.24% | 2,427,947 |
| Apr 8, 2026 | 66.00 | 67.70 | 64.46 | 65.07 | 64.82 | 3.78% | 2,983,969 |
| Apr 7, 2026 | 64.48 | 65.10 | 62.45 | 62.70 | 62.46 | -3.60% | 2,730,429 |
| Apr 6, 2026 | 63.76 | 65.85 | 63.56 | 65.04 | 64.79 | 1.55% | 2,093,032 |
| Apr 2, 2026 | 63.76 | 66.26 | 62.70 | 64.05 | 63.81 | -2.00% | 3,836,522 |
| Apr 1, 2026 | 68.00 | 68.48 | 63.92 | 65.36 | 65.11 | -2.88% | 4,783,823 |
| Mar 31, 2026 | 67.29 | 68.02 | 64.92 | 67.30 | 67.04 | 1.51% | 3,487,843 |
| Mar 30, 2026 | 66.23 | 67.65 | 65.68 | 66.30 | 66.05 | 0.61% | 2,207,492 |
| Mar 27, 2026 | 69.23 | 69.23 | 65.61 | 65.90 | 65.65 | -5.82% | 3,562,989 |
| Mar 26, 2026 | 69.50 | 71.93 | 69.50 | 69.97 | 69.70 | -1.13% | 2,265,540 |
| Mar 25, 2026 | 71.71 | 73.21 | 69.44 | 70.77 | 70.50 | -0.28% | 2,190,147 |
| Mar 24, 2026 | 69.86 | 71.33 | 68.84 | 70.97 | 70.70 | -0.13% | 2,411,389 |
| Mar 23, 2026 | 69.93 | 71.68 | 68.66 | 71.06 | 70.79 | 3.74% | 4,752,679 |
| Mar 20, 2026 | 68.00 | 69.02 | 67.17 | 68.50 | 68.24 | 0.47% | 5,448,337 |
| Mar 19, 2026 | 68.92 | 70.72 | 67.37 | 68.18 | 67.92 | -2.10% | 4,389,760 |
| Mar 18, 2026 | 71.62 | 72.42 | 69.23 | 69.64 | 69.37 | -3.84% | 3,587,749 |
| Mar 17, 2026 | 69.47 | 73.12 | 69.06 | 72.42 | 72.14 | 6.42% | 3,814,589 |
| Mar 16, 2026 | 69.32 | 69.34 | 67.10 | 68.05 | 67.79 | -0.90% | 3,742,559 |
| Mar 13, 2026 | 70.90 | 71.42 | 68.47 | 68.67 | 68.41 | -2.39% | 3,050,102 |
| Mar 12, 2026 | 72.00 | 73.53 | 70.24 | 70.35 | 70.08 | -3.43% | 3,349,656 |
| Mar 11, 2026 | 73.90 | 74.99 | 71.40 | 72.85 | 72.57 | -0.94% | 3,813,443 |
| Mar 10, 2026 | 73.68 | 74.89 | 72.38 | 73.54 | 73.26 | -1.68% | 3,765,818 |
| Mar 9, 2026 | 74.38 | 75.25 | 71.87 | 74.80 | 74.51 | -1.77% | 4,014,537 |
| Mar 6, 2026 | 77.23 | 77.23 | 74.59 | 76.40 | 75.86 | -2.41% | 5,213,885 |
| Mar 5, 2026 | 76.87 | 78.96 | 76.85 | 78.29 | 77.74 | 0.93% | 2,771,459 |
| Mar 4, 2026 | 77.84 | 78.11 | 76.39 | 77.57 | 77.02 | -0.17% | 2,836,624 |
| Mar 3, 2026 | 75.89 | 79.32 | 75.25 | 77.70 | 77.15 | -0.24% | 4,042,524 |
| Mar 2, 2026 | 74.50 | 78.23 | 74.50 | 77.89 | 77.34 | 1.87% | 4,097,552 |
| Feb 27, 2026 | 77.67 | 78.04 | 75.83 | 76.46 | 75.92 | -1.79% | 4,923,734 |
| Feb 26, 2026 | 78.97 | 79.37 | 77.14 | 77.85 | 77.30 | -0.12% | 4,262,647 |
| Feb 25, 2026 | 78.63 | 78.82 | 75.73 | 77.94 | 77.39 | -0.51% | 5,003,952 |
| Feb 24, 2026 | 79.61 | 80.11 | 78.21 | 78.34 | 77.79 | -1.45% | 4,711,410 |
| Feb 23, 2026 | 81.06 | 81.60 | 79.32 | 79.49 | 78.93 | -3.61% | 5,819,023 |
| Feb 20, 2026 | 80.34 | 82.70 | 80.10 | 82.47 | 81.89 | 2.77% | 5,273,826 |
| Feb 19, 2026 | 80.82 | 80.83 | 78.61 | 80.25 | 79.68 | -1.24% | 5,074,759 |
| Feb 18, 2026 | 79.55 | 81.67 | 76.00 | 81.26 | 80.68 | 16.47% | 8,577,061 |
| Feb 17, 2026 | 68.87 | 70.35 | 68.12 | 69.77 | 69.28 | 1.88% | 5,743,562 |
| Feb 13, 2026 | 69.01 | 69.48 | 68.09 | 68.48 | 68.00 | -0.71% | 3,709,241 |
| Feb 12, 2026 | 72.35 | 72.71 | 67.90 | 68.97 | 68.48 | -4.50% | 3,911,096 |
| Feb 11, 2026 | 73.00 | 73.69 | 71.53 | 72.22 | 71.71 | -1.45% | 5,008,451 |
| Feb 10, 2026 | 72.02 | 74.18 | 71.69 | 73.28 | 72.76 | 2.12% | 2,767,324 |
| Feb 9, 2026 | 72.00 | 73.06 | 71.66 | 71.76 | 71.25 | -1.51% | 4,783,865 |
| Feb 6, 2026 | 71.91 | 73.36 | 71.07 | 72.86 | 72.34 | 2.25% | 2,239,719 |
| Feb 5, 2026 | 71.91 | 72.39 | 70.80 | 71.26 | 70.76 | 0.65% | 3,559,300 |
| Feb 4, 2026 | 67.14 | 71.33 | 67.14 | 70.80 | 70.30 | 5.34% | 3,394,941 |
| Feb 3, 2026 | 70.35 | 70.61 | 66.79 | 67.21 | 66.73 | -6.64% | 6,000,782 |