Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Global Payments Inc. (GPN)

Compare
99.60
+1.16
+(1.18%)
At close: April 2 at 4:00:02 PM EDT
96.26
-3.34
(-3.35%)
Pre-Market: 4:16:28 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202597.2299.9997.0399.6099.601,747,900
Apr 1, 202597.9398.8096.9198.4498.441,816,700
Mar 31, 202596.9598.6595.7497.9297.922,259,500
Mar 28, 202599.1999.7696.9797.5297.521,830,100
Mar 27, 202599.7999.9898.6999.4799.471,984,100
Mar 26, 202599.48100.5699.1699.9299.921,964,000
Mar 25, 202599.90100.2998.3498.9198.912,107,900
Mar 24, 202598.1099.4198.0699.0199.012,341,400
Mar 21, 202596.7097.8096.0997.0597.054,603,600
Mar 20, 202597.1098.4196.9597.3897.382,560,200
Mar 19, 202596.2898.2796.0398.1298.122,745,500
Mar 18, 202595.7996.3794.4895.8695.863,878,900
Mar 17, 202594.1695.9594.0895.6895.682,347,100
Mar 14, 2025 0.25 Dividend
Mar 14, 202592.7694.3992.1894.2494.243,081,600
Mar 13, 202593.1895.3491.6692.1891.933,096,900
Mar 12, 202594.3294.7790.9992.9092.652,159,700
Mar 11, 202596.9197.1792.8493.2593.002,568,100
Mar 10, 202598.98100.3196.8497.0796.812,728,600
Mar 7, 202599.51101.3299.05100.77100.502,108,700
Mar 6, 202599.20100.8998.96100.1499.872,119,000
Mar 5, 202599.47100.9799.05100.28100.011,884,800
Mar 4, 2025101.48101.6697.8899.5499.272,551,700
Mar 3, 2025105.40106.07102.20103.05102.772,744,200
Feb 28, 2025103.42105.56103.21105.28104.991,997,800
Feb 27, 2025101.95104.29101.90103.25102.971,661,600
Feb 26, 2025103.22103.55101.43101.52101.241,909,400
Feb 25, 2025105.03105.56103.17103.43103.152,185,900
Feb 24, 2025103.17104.05102.50103.84103.563,019,800
Feb 21, 2025105.29106.26102.72103.18102.902,189,200
Feb 20, 2025106.72106.90104.25105.58105.291,806,400
Feb 19, 2025106.51107.27106.01106.56106.271,655,600
Feb 18, 2025105.64107.09105.46107.06106.772,708,300
Feb 14, 2025105.28107.00104.71105.63105.341,975,800
Feb 13, 2025108.55108.78103.31104.13103.853,987,000
Feb 12, 2025106.42108.99106.42108.83108.532,961,700
Feb 11, 2025108.53110.02106.88107.08106.793,073,500
Feb 10, 2025110.02110.48109.27109.62109.321,426,400
Feb 7, 2025111.57111.79108.74109.60109.301,771,100
Feb 6, 2025112.20112.50110.89111.15110.851,137,500
Feb 5, 2025110.62112.13110.53111.80111.501,455,700
Feb 4, 2025109.81110.54109.02110.05109.751,251,100
Feb 3, 2025110.64111.56109.21110.67110.371,631,300
Jan 31, 2025113.38114.17112.36112.85112.541,621,600
Jan 30, 2025111.36114.00111.20112.91112.601,395,600
Jan 29, 2025110.40111.05109.79110.32110.021,130,500
Jan 28, 2025110.72111.13109.70110.38110.081,222,800
Jan 27, 2025109.05110.83108.81110.80110.501,233,400
Jan 24, 2025107.93109.31107.90109.05108.751,146,300
Jan 23, 2025108.57109.05107.32107.86107.571,547,300
Jan 22, 2025108.19109.20107.98108.52108.231,242,400
Jan 21, 2025109.10109.69108.11108.57108.282,198,200
Jan 17, 2025109.74110.12108.18108.42108.132,575,000
Jan 16, 2025108.74110.05108.57109.10108.801,199,000
Jan 15, 2025110.89111.18108.68109.02108.721,700,100
Jan 14, 2025107.59108.33106.97108.10107.812,154,200
Jan 13, 2025105.34107.08105.15106.82106.532,294,500
Jan 10, 2025108.93109.62105.04105.71105.422,161,700
Jan 8, 2025111.55111.55109.68111.39111.091,490,500
Jan 7, 2025113.44114.35111.62112.28111.98942,000
Jan 6, 2025113.17115.19112.92113.03112.721,173,200
Jan 3, 2025112.32113.19111.21112.58112.27896,600
Jan 2, 2025112.49113.49111.71111.90111.60959,800
Dec 31, 2024111.63112.43111.25112.06111.76938,400
Dec 30, 2024111.35111.81109.63110.83110.531,043,900
Dec 27, 2024112.82114.18111.89112.35112.051,038,600
Dec 26, 2024112.19114.08111.73113.76113.45821,200
Dec 24, 2024111.46113.21111.46112.98112.67439,200
Dec 23, 2024110.93112.07109.59111.81111.511,053,900
Dec 20, 2024109.69112.85109.41112.03111.733,300,500
Dec 19, 2024112.17113.05109.93110.58110.282,637,000
Dec 18, 2024115.00116.16110.88110.97110.671,783,100
Dec 17, 2024113.58115.13113.24114.70114.391,386,000
Dec 16, 2024113.83114.81113.20113.96113.651,767,100
Dec 13, 2024 0.25 Dividend
Dec 13, 2024115.81115.93114.06114.21113.901,156,000
Dec 12, 2024117.25117.56115.76115.77115.212,090,800
Dec 11, 2024116.23117.27115.54117.07116.501,626,400
Dec 10, 2024117.45117.45115.41115.76115.201,438,900
Dec 9, 2024118.00118.86116.55116.79116.221,748,000
Dec 6, 2024117.16118.36116.24117.83117.263,143,400
Dec 5, 2024115.98117.13115.25115.85115.292,566,900
Dec 4, 2024118.17118.27116.44116.85116.281,589,300
Dec 3, 2024118.20118.61117.49118.25117.671,326,700
Dec 2, 2024119.36119.36117.89118.13117.562,602,600
Nov 29, 2024119.61120.00118.67118.96118.38868,700
Nov 27, 2024117.64119.78117.08119.38118.802,782,200
Nov 26, 2024117.84118.43117.26117.46116.891,937,000
Nov 25, 2024118.44119.02117.40118.58118.002,202,300
Nov 22, 2024116.16117.71115.96117.08116.511,041,600
Nov 21, 2024115.78117.08114.91116.33115.761,573,300
Nov 20, 2024115.39115.39114.12114.83114.272,087,600
Nov 19, 2024114.61115.52114.00114.72114.162,797,600
Nov 18, 2024115.34116.15114.68116.06115.501,428,400
Nov 15, 2024115.89117.49115.19116.00115.441,780,700
Nov 14, 2024116.56117.50115.82116.21115.641,486,700
Nov 13, 2024116.50117.73116.00116.07115.512,034,600
Nov 12, 2024114.75118.05114.41116.36115.792,747,000
Nov 11, 2024112.25115.94112.01115.41114.852,500,700
Nov 8, 2024111.66112.55110.60110.88110.343,813,800
Nov 7, 2024114.40115.02111.78111.92111.382,139,700
Nov 6, 2024111.85115.29109.87115.04114.483,846,400
Nov 5, 2024105.25107.48105.13107.37106.852,893,800
Nov 4, 2024104.93107.12104.76105.15104.644,156,300
Nov 1, 2024103.62105.39103.01104.44103.932,469,200
Oct 31, 2024103.00105.84102.66103.71103.212,906,600
Oct 30, 202498.00104.4396.60103.33102.834,764,100
Oct 29, 2024101.20101.2098.9099.0598.572,360,300
Oct 28, 202499.76101.9199.06101.76101.262,142,000
Oct 25, 2024100.71100.9798.7399.1398.651,336,200
Oct 24, 2024100.05100.5999.2699.5399.051,784,000
Oct 23, 202499.3199.9698.7899.8899.391,946,400
Oct 22, 202499.01100.3198.9599.3198.831,709,200
Oct 21, 2024101.08102.4199.5999.9899.491,931,000
Oct 18, 2024101.80102.93100.36102.31101.812,207,500
Oct 17, 2024102.19102.56100.07101.62101.131,981,300
Oct 16, 2024102.51103.78101.57101.74101.241,553,900
Oct 15, 2024103.00103.99102.40102.85102.351,698,100
Oct 14, 2024100.56102.7799.90102.63102.131,194,800
Oct 11, 202498.90100.7098.71100.61100.121,833,400
Oct 10, 202499.0799.5798.1098.8898.402,125,800
Oct 9, 202498.74101.0098.29100.4299.932,247,400
Oct 8, 202497.7599.6197.6998.8298.342,195,100
Oct 7, 202498.7298.9996.2797.5797.102,217,100
Oct 4, 202499.3499.4997.5398.6598.171,963,600
Oct 3, 202497.3298.6397.2598.1997.711,502,800
Oct 2, 2024100.02100.0296.5797.6697.183,378,000
Oct 1, 2024101.15101.8899.89100.4299.932,609,500
Sep 30, 2024100.22102.57100.22102.42101.922,831,800
Sep 27, 202498.65101.5297.85101.02100.532,796,700
Sep 26, 202497.8098.3596.4297.6797.194,561,100
Sep 25, 2024100.76101.0096.0197.0696.598,009,300
Sep 24, 2024111.21117.96102.50103.81103.309,982,800
Sep 23, 2024111.24112.88110.59110.98110.442,112,300
Sep 20, 2024112.30112.30109.86110.69110.152,684,900
Sep 19, 2024113.49114.05111.47112.97112.422,046,500
Sep 18, 2024111.97113.20111.17111.26110.721,058,200
Sep 17, 2024112.17112.88111.00112.07111.521,255,300
Sep 16, 2024110.84111.53109.74111.05110.51984,400
Sep 13, 2024 0.25 Dividend
Sep 13, 2024109.54111.23109.54110.44109.901,192,200
Sep 12, 2024109.59110.00107.19109.35108.571,206,600
Sep 11, 2024108.29109.61105.98109.33108.551,345,600
Sep 10, 2024110.14110.15107.66109.36108.581,869,600
Sep 9, 2024108.75111.10108.37110.00109.211,857,100
Sep 6, 2024108.74110.27107.68107.95107.182,122,900
Sep 5, 2024110.65110.65108.27108.96108.181,299,000
Sep 4, 2024109.47111.35109.19110.04109.251,435,900
Sep 3, 2024110.08111.22109.00109.59108.811,262,700
Aug 30, 2024111.16111.45110.25111.01110.222,013,500
Aug 29, 2024109.24111.84108.64110.88110.091,465,500
Aug 28, 2024109.77110.20107.64108.40107.631,574,700
Aug 27, 2024110.02110.65109.50109.98109.19897,800
Aug 26, 2024111.15112.12110.04110.40109.61980,000
Aug 23, 2024109.82110.56109.21110.49109.701,036,600
Aug 22, 2024109.55111.06109.11109.23108.451,110,000
Aug 21, 2024109.39109.54108.00109.35108.571,503,900
Aug 20, 2024109.89109.95108.37108.65107.871,251,700
Aug 19, 2024109.38110.32109.18109.90109.121,255,000
Aug 16, 2024108.11109.69107.97108.83108.052,093,200
Aug 15, 2024106.72109.28106.72108.78108.002,986,300
Aug 14, 2024104.16105.40103.85105.08104.332,174,200
Aug 13, 2024101.05104.31100.56103.76103.022,528,900
Aug 12, 2024102.07102.84100.19100.4399.712,054,700
Aug 9, 2024103.99104.43101.95102.06101.332,125,400
Aug 8, 2024100.42104.5399.98104.06103.323,671,800
Aug 7, 202497.57101.8896.8299.4698.753,812,000
Aug 6, 202492.6294.9992.0193.0292.362,961,200
Aug 5, 202493.0094.6792.1192.6692.002,537,600
Aug 2, 202496.5096.7893.9995.6294.941,957,700
Aug 1, 2024101.91102.3897.7898.1297.421,879,400
Jul 31, 2024101.72102.65100.10101.64100.911,712,300
Jul 30, 2024102.16102.96101.21101.82101.09998,800
Jul 29, 2024101.30102.22100.34101.57100.841,136,900
Jul 26, 202499.41101.6699.04101.19100.471,778,700
Jul 25, 202499.01101.2098.6998.7498.031,335,400
Jul 24, 202499.48100.5298.2098.3897.681,868,100
Jul 23, 2024101.06101.1899.2599.9199.201,843,800
Jul 22, 2024101.35101.5498.93100.3599.632,353,200
Jul 19, 2024101.47101.8599.40100.6499.921,921,800
Jul 18, 2024103.03104.35101.11101.16100.441,746,200
Jul 17, 2024102.31105.17102.30103.52102.782,493,300
Jul 16, 202499.79103.2499.76103.11102.372,790,100
Jul 15, 202498.00100.0097.6599.5098.792,182,300
Jul 12, 202497.6398.5396.9297.4596.753,246,200
Jul 11, 202495.6298.0194.8696.8496.152,617,300
Jul 10, 202495.0895.6593.7394.8294.141,955,900
Jul 9, 202495.3896.5294.8295.7995.112,507,300
Jul 8, 202496.1596.6994.8095.5294.841,609,700
Jul 5, 202496.3596.6295.4396.2295.531,345,500
Jul 3, 202498.4898.6396.1996.5995.901,283,300
Jul 2, 202495.8797.1095.7397.0996.401,294,700
Jul 1, 202497.0097.0495.0795.6895.001,959,600
Jun 28, 202495.2397.0394.5496.7096.013,439,000
Jun 27, 202494.9495.1193.7894.8294.141,210,400
Jun 26, 202495.0395.6494.4395.1694.482,203,500
Jun 25, 202497.0097.0095.1995.6594.971,835,700
Jun 24, 202495.0397.5995.0397.0496.352,867,400
Jun 21, 202494.5296.0093.5695.0394.354,749,000
Jun 20, 202492.1095.0392.0194.3793.703,462,200
Jun 18, 202494.0094.2591.6092.2191.552,614,200
Jun 17, 202493.5894.3391.9793.8993.222,845,700
Jun 14, 2024 0.25 Dividend
Jun 14, 202492.6894.2092.4594.1793.502,543,200
Jun 13, 202495.5095.5093.1593.6492.722,309,400
Jun 12, 202497.6097.8395.3795.4494.512,475,900
Jun 11, 202497.2097.2296.2596.6895.731,488,700
Jun 10, 202497.1597.4695.8597.3396.383,011,400
Jun 7, 202497.5099.1296.8197.7196.752,705,800
Jun 6, 202498.5299.6897.6297.7696.802,484,200
Jun 5, 202497.7998.7597.0698.5197.552,552,700
Jun 4, 202498.6998.9597.4597.5496.582,323,500
Jun 3, 2024101.39102.1098.9099.0898.112,198,400
May 31, 2024100.95101.9099.21101.85100.853,273,400
May 30, 2024100.82101.54100.09100.5799.594,606,900
May 29, 2024100.26100.9699.41100.4999.513,078,300
May 28, 2024102.80103.13101.18101.47100.482,205,200
May 24, 2024103.00104.47102.63102.76101.752,870,600
May 23, 2024106.20106.40102.96103.24102.232,751,800
May 22, 2024107.09107.46105.88106.27105.231,831,100
May 21, 2024106.73107.79105.78107.36106.312,348,300
May 20, 2024109.11109.13107.15107.38106.331,616,100
May 17, 2024109.82109.99108.42109.16108.091,614,600
May 16, 2024108.81110.06108.46109.27108.202,564,900
May 15, 2024110.33110.75108.21108.82107.753,456,500
May 14, 2024110.00111.11109.11110.19109.111,453,600
May 13, 2024110.14111.11109.14109.38108.311,989,900
May 10, 2024112.01112.16109.16109.23108.162,167,800
May 9, 2024111.18112.31111.08111.57110.481,726,700
May 8, 2024110.30111.35109.43111.06109.972,810,800
May 7, 2024111.73111.78110.30110.85109.762,284,900
May 6, 2024111.64112.05110.36111.09110.002,163,600
May 3, 2024112.00112.58109.84111.37110.283,191,100
May 2, 2024111.19112.90108.16110.54109.463,993,500
May 1, 2024122.10122.12108.52109.06107.999,060,500
Apr 30, 2024124.24124.65122.55122.77121.572,621,600
Apr 29, 2024124.84126.06124.49124.68123.462,745,900
Apr 26, 2024124.64126.42124.11124.57123.351,593,700
Apr 25, 2024125.92127.06123.36124.63123.411,196,500
Apr 24, 2024126.12127.66125.54127.47126.221,581,300
Apr 23, 2024125.25127.04124.81126.87125.631,219,000
Apr 22, 2024123.00125.06121.85124.23123.011,027,100
Apr 19, 2024122.27123.11121.54122.10120.901,064,700
Apr 18, 2024123.26124.12121.95122.18120.98863,400
Apr 17, 2024124.50124.50122.54122.95121.751,530,600
Apr 16, 2024123.24124.81122.75123.43122.221,583,100
Apr 15, 2024126.18126.49122.73123.17121.961,528,000
Apr 12, 2024123.49124.50122.88123.74122.531,183,700
Apr 11, 2024125.25125.29123.00124.54123.321,595,400
Apr 10, 2024125.57126.70124.72125.01123.791,172,600
Apr 9, 2024128.79129.35127.66128.16126.911,180,200
Apr 8, 2024126.88128.99126.13128.06126.811,778,200
Apr 5, 2024125.89126.75124.80125.92124.691,719,700
Apr 4, 2024128.55128.68125.34126.00124.771,412,500
Apr 3, 2024128.42128.94127.00127.10125.861,695,900

Related Tickers

TEP.PA Teleperformance SE
89.78
-0.58%
 
GDI.TO GDI Integrated Facility Services Inc.
32.01
+0.50%
 
CPRT Copart, Inc.
57.47
+0.45%
 
RELX RELX PLC
50.98
+0.61%
 
ARMK Aramark
35.15
+0.34%
 
CTAS Cintas Corporation
208.67
+0.38%
 
PLX.PA Pluxee N.V.
18.77
-0.49%
 
RTO Rentokil Initial plc
23.16
+0.61%
 
MAD.AX Mader Group Limited
6.04
-1.15%
 
DLB Dolby Laboratories, Inc.
81.21
+0.72%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.