Global Payments Inc. Common Stock (GPN)

100.28Last Price

+0.74 (0.74%)Change

Global Payments Inc. is a leading provider of payment technology and software solutions, facilitating seamless transactions for businesses and consumers across various industries

The company offers a comprehensive suite of services that includes payment processing, point-of-sale systems, and various digital payment solutions, catering to both in-person and online payment needs. With a focus on innovation and security, Global Payments empowers merchants to optimize their payment processes and enhance customer experiences, while also ensuring compliance with the latest industry standards. By leveraging cutting-edge technology, the company aims to drive growth and enable companies to thrive in an increasingly digital economy.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	99.47	100.97	99.05	100.28	1,884,800	100.28
3/04/2025	101.48	101.66	97.88	99.54	2,551,666	99.54
3/03/2025	105.40	106.07	102.20	103.05	2,744,214	103.05
2/28/2025	103.42	105.56	103.21	105.28	1,997,902	105.28
2/27/2025	101.95	104.29	101.90	103.25	1,661,551	103.25
2/26/2025	103.22	103.55	101.43	101.52	1,909,418	101.52
2/25/2025	105.03	105.56	103.17	103.43	2,185,939	103.43
2/24/2025	103.17	104.05	102.50	103.84	3,019,863	103.84
2/21/2025	105.29	106.26	102.72	103.18	2,189,430	103.18
2/20/2025	106.72	106.90	104.25	105.58	1,806,396	105.58
2/19/2025	106.51	107.27	106.01	106.56	1,655,569	106.56
2/18/2025	105.64	107.09	105.46	107.06	2,708,398	107.06
2/14/2025	105.28	107.00	104.71	105.63	1,975,847	105.63
2/13/2025	108.55	108.78	103.31	104.13	3,986,974	104.13
2/12/2025	106.42	108.99	106.42	108.83	2,961,754	108.83
2/11/2025	108.53	110.02	106.88	107.08	3,073,547	107.08
2/10/2025	110.02	110.48	109.27	109.62	1,426,394	109.62
2/07/2025	111.57	111.79	108.74	109.60	1,771,115	109.60
2/06/2025	112.20	112.50	110.89	111.15	1,137,503	111.15
2/05/2025	110.62	112.13	110.53	111.80	1,455,687	111.80
2/04/2025	109.81	110.54	109.02	110.05	1,251,082	110.05
2/03/2025	110.64	111.56	109.21	110.67	1,631,283	110.67
1/31/2025	113.38	114.17	112.36	112.85	1,621,602	112.85
1/30/2025	111.36	114.00	111.20	112.91	1,395,567	112.91
1/29/2025	110.40	111.05	109.79	110.32	1,130,534	110.32
1/28/2025	110.72	111.13	109.70	110.38	1,222,795	110.38
1/27/2025	109.05	110.83	108.81	110.80	1,233,467	110.80
1/24/2025	107.93	109.31	107.90	109.05	1,146,303	109.05
1/23/2025	108.57	109.05	107.32	107.86	1,547,313	107.86
1/22/2025	108.19	109.20	107.98	108.52	1,242,352	108.52
1/21/2025	109.10	109.69	108.11	108.57	2,198,218	108.57
1/17/2025	109.74	110.12	108.18	108.42	2,575,056	108.42
1/16/2025	108.74	110.05	108.57	109.10	1,198,990	109.10
1/15/2025	110.89	111.17	108.68	109.02	1,856,089	109.02
1/14/2025	107.59	108.33	106.97	108.10	2,154,250	108.10
1/13/2025	105.34	107.08	105.15	106.82	2,294,545	106.82
1/10/2025	108.93	109.62	105.04	105.71	2,161,690	105.71
1/08/2025	111.55	111.55	109.68	111.39	1,490,517	111.39
1/07/2025	113.44	114.35	111.62	112.28	942,031	112.28
1/06/2025	113.17	115.19	112.92	113.03	1,173,165	113.03
1/03/2025	112.32	113.19	111.21	112.58	896,637	112.58
1/02/2025	112.49	113.49	111.71	111.90	959,803	111.90
12/31/2024	110.83	0.00	112.06	112.06	0	112.06
12/30/2024	111.35	111.81	109.63	110.83	1,043,901	110.83
12/27/2024	112.82	114.18	111.89	112.35	1,038,637	112.35
12/26/2024	112.19	114.08	111.73	113.76	821,244	113.76
12/24/2024	111.46	113.20	111.46	112.98	439,201	112.98
12/23/2024	110.93	112.07	109.59	111.81	1,053,912	111.81
12/20/2024	109.69	112.85	109.41	112.03	3,300,452	112.03
12/19/2024	112.17	113.05	109.93	110.78	1,447,961	110.78
12/18/2024	115.00	116.16	110.88	110.97	1,782,311	110.97
12/17/2024	113.58	115.13	113.24	114.70	1,386,082	114.70
12/16/2024	113.83	114.81	113.20	113.96	1,767,049	113.96
12/13/2024	115.81	115.93	114.06	114.21	1,156,034	114.21
12/12/2024	117.25	117.56	115.76	115.77	2,090,768	115.52
12/11/2024	116.23	117.27	115.54	117.07	1,626,422	116.82
12/10/2024	117.45	117.45	115.41	115.76	1,438,940	115.51
12/09/2024	118.00	118.86	116.55	116.79	1,747,963	116.54
12/06/2024	117.16	118.36	116.24	117.83	3,143,393	117.58