NYSE:GPN Stock Quote

Last Price97.92

Change+0.40 (0.41%)

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:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	96.95	98.65	95.74	97.92	2,259,511	97.92
3/28/2025	99.19	99.76	96.97	97.52	1,835,304	97.52
3/27/2025	99.79	99.98	98.69	99.47	1,984,148	99.47
3/26/2025	99.48	100.56	99.16	99.92	1,964,035	99.92
3/25/2025	99.90	100.29	98.34	98.91	2,107,888	98.91
3/24/2025	98.10	99.41	98.06	99.01	2,341,665	99.01
3/21/2025	96.70	97.80	96.09	97.05	4,603,690	97.05
3/20/2025	97.10	98.41	96.95	97.38	2,560,156	97.38
3/19/2025	96.28	98.27	96.03	98.12	2,744,529	98.12
3/18/2025	95.79	96.37	94.48	95.86	3,878,919	95.86
3/17/2025	94.16	95.95	94.08	95.68	2,556,259	95.68
3/14/2025	92.76	94.39	92.18	94.24	3,081,669	94.24
3/13/2025	93.18	95.34	91.66	92.18	3,096,925	91.93
3/12/2025	94.32	94.77	90.98	92.90	2,159,765	92.65
3/11/2025	96.91	97.17	92.84	93.25	2,568,125	93.00
3/10/2025	98.98	100.31	96.84	97.07	2,728,613	96.81
3/07/2025	99.51	101.32	99.05	100.77	2,108,735	100.50
3/06/2025	99.20	100.89	98.96	100.14	2,123,252	99.87
3/05/2025	99.47	100.97	99.05	100.28	1,884,800	100.01
3/04/2025	101.48	101.66	97.88	99.54	2,551,666	99.27
3/03/2025	105.40	106.07	102.20	103.05	2,744,214	102.77
2/28/2025	103.42	105.56	103.21	105.28	1,997,902	104.99
2/27/2025	101.95	104.29	101.90	103.25	1,661,551	102.97
2/26/2025	103.22	103.55	101.43	101.52	1,909,418	101.25
2/25/2025	105.03	105.56	103.17	103.43	2,185,939	103.15
2/24/2025	103.17	104.05	102.50	103.84	3,019,863	103.56
2/21/2025	105.29	106.26	102.72	103.18	2,189,430	102.90
2/20/2025	106.72	106.90	104.25	105.58	1,806,396	105.29
2/19/2025	106.51	107.27	106.01	106.56	1,655,569	106.27
2/18/2025	105.64	107.09	105.46	107.06	2,708,398	106.77
2/14/2025	105.28	107.00	104.71	105.63	1,975,847	105.34
2/13/2025	108.55	108.78	103.31	104.13	3,986,974	103.85
2/12/2025	106.42	108.99	106.42	108.83	2,961,754	108.53
2/11/2025	108.53	110.02	106.88	107.08	3,073,547	106.79
2/10/2025	110.02	110.48	109.27	109.62	1,426,394	109.32
2/07/2025	111.57	111.79	108.74	109.60	1,771,115	109.30
2/06/2025	112.20	112.50	110.89	111.15	1,137,503	110.85
2/05/2025	110.62	112.13	110.53	111.80	1,455,687	111.50
2/04/2025	109.81	110.54	109.02	110.05	1,251,082	109.75
2/03/2025	110.64	111.56	109.21	110.67	1,631,283	110.37
1/31/2025	113.38	114.17	112.36	112.85	1,621,602	112.54
1/30/2025	111.36	114.00	111.20	112.91	1,395,567	112.60
1/29/2025	110.40	111.05	109.79	110.32	1,130,534	110.02
1/28/2025	110.72	111.13	109.70	110.38	1,222,795	110.08
1/27/2025	109.05	110.83	108.81	110.80	1,233,467	110.50
1/24/2025	107.93	109.31	107.90	109.05	1,146,303	108.75
1/23/2025	108.57	109.05	107.32	107.86	1,547,313	107.57
1/22/2025	108.19	109.20	107.98	108.52	1,242,352	108.23
1/21/2025	109.10	109.69	108.11	108.57	2,198,218	108.28
1/17/2025	109.74	110.12	108.18	108.42	2,575,056	108.13
1/16/2025	108.74	110.05	108.57	109.10	1,198,990	108.80
1/15/2025	110.89	111.17	108.68	109.02	1,856,089	108.72
1/14/2025	107.59	108.33	106.97	108.10	2,154,250	107.81
1/13/2025	105.34	107.08	105.15	106.82	2,294,545	106.53
1/10/2025	108.93	109.62	105.04	105.71	2,161,690	105.42
1/08/2025	111.55	111.55	109.68	111.39	1,490,517	111.09
1/07/2025	113.44	114.35	111.62	112.28	942,031	111.97
1/06/2025	113.17	115.19	112.92	113.03	1,173,165	112.72
1/03/2025	112.32	113.19	111.21	112.58	896,637	112.28
1/02/2025	112.49	113.49	111.71	111.90	959,803	111.60