Global Payments Inc (GPN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 87.60 | 88.50 | 84.64 | 86.12 | -1.79% | 5,308,617 |
| 2026-08-06 | 87.52 | 87.79 | 85.69 | 87.69 | +0.24% | 4,914,599 |
| 2026-08-05 | 87.78 | 90.85 | 86.00 | 87.48 | -0.87% | 4,160,447 |
| 2026-08-04 | 84.89 | 88.57 | 84.46 | 88.25 | +2.39% | 4,048,687 |
| 2026-08-03 | 85.75 | 87.09 | 84.10 | 86.19 | +2.51% | 3,280,189 |
| 2026-07-31 | 85.67 | 86.25 | 83.87 | 84.08 | -3.18% | 3,003,962 |
| 2026-07-30 | 86.79 | 87.53 | 84.83 | 86.84 | -1.62% | 2,774,355 |
| 2026-07-29 | 86.57 | 89.09 | 86.28 | 88.27 | +0.93% | 2,942,647 |
| 2026-07-28 | 84.93 | 87.53 | 84.58 | 87.46 | +4.04% | 3,581,591 |
| 2026-07-27 | 82.02 | 84.34 | 82.02 | 84.06 | +3.88% | 3,473,028 |
| 2026-07-24 | 78.56 | 81.14 | 78.13 | 80.92 | +3.93% | 2,981,829 |
| 2026-07-23 | 78.70 | 78.88 | 77.25 | 77.86 | -1.41% | 2,629,309 |
| 2026-07-22 | 80.80 | 80.85 | 78.49 | 78.97 | -1.37% | 2,355,040 |
| 2026-07-21 | 82.00 | 82.80 | 79.68 | 80.07 | -2.79% | 2,379,775 |
| 2026-07-20 | 80.90 | 83.03 | 78.87 | 82.37 | +5.85% | 5,877,170 |
| 2026-07-17 | 79.85 | 81.96 | 77.74 | 77.82 | -3.32% | 2,806,981 |
| 2026-07-16 | 78.85 | 80.76 | 78.75 | 80.49 | +2.90% | 4,330,278 |
| 2026-07-15 | 78.03 | 80.59 | 76.78 | 78.22 | +3.07% | 3,478,917 |
| 2026-07-14 | 75.40 | 76.48 | 74.69 | 75.89 | -1.25% | 2,145,750 |
| 2026-07-13 | 76.77 | 78.03 | 76.54 | 76.85 | +1.07% | 3,339,779 |
| 2026-07-10 | 75.62 | 76.84 | 75.20 | 76.04 | +2.23% | 2,285,326 |
| 2026-07-09 | 72.50 | 74.42 | 71.45 | 74.38 | +1.88% | 2,261,155 |
| 2026-07-08 | 76.79 | 76.79 | 72.13 | 73.01 | -5.90% | 3,554,196 |
| 2026-07-07 | 77.78 | 79.31 | 77.52 | 77.59 | +0.23% | 2,267,831 |
| 2026-07-06 | 78.38 | 78.40 | 76.51 | 77.41 | -1.55% | 3,478,523 |
| 2026-07-02 | 75.75 | 78.71 | 75.55 | 78.63 | +4.77% | 4,358,965 |
| 2026-07-01 | 73.51 | 76.59 | 72.62 | 75.05 | +3.43% | 4,259,260 |
| 2026-06-30 | 70.84 | 72.67 | 69.65 | 72.56 | +2.02% | 4,022,234 |
| 2026-06-29 | 70.00 | 71.50 | 69.72 | 71.12 | +1.89% | 2,833,454 |
| 2026-06-26 | 67.57 | 69.99 | 67.50 | 69.80 | +2.41% | 3,917,816 |
| 2026-06-25 | 67.46 | 69.19 | 66.89 | 68.16 | +1.61% | 4,239,803 |
| 2026-06-24 | 64.40 | 67.39 | 64.40 | 67.08 | +4.36% | 5,921,681 |
| 2026-06-23 | 64.72 | 65.50 | 63.66 | 64.28 | -1.24% | 2,872,968 |
| 2026-06-22 | 66.08 | 67.51 | 64.94 | 65.09 | -2.68% | 3,361,701 |
| 2026-06-18 | 66.64 | 67.98 | 65.81 | 66.88 | +0.78% | 6,117,794 |
| 2026-06-17 | 68.06 | 70.11 | 65.85 | 66.36 | -3.11% | 3,824,187 |
| 2026-06-16 | 67.85 | 69.26 | 67.39 | 68.49 | +1.50% | 4,899,550 |
| 2026-06-15 | 69.18 | 70.50 | 67.09 | 67.48 | -0.34% | 3,597,859 |
| 2026-06-12 | 65.95 | 68.03 | 65.62 | 67.71 | +3.47% | 4,199,773 |
| 2026-06-11 | 62.78 | 65.53 | 61.16 | 65.44 | +4.75% | 5,006,227 |
| 2026-06-10 | 63.07 | 64.32 | 62.24 | 62.47 | -2.10% | 3,786,092 |
| 2026-06-09 | 63.92 | 66.27 | 63.20 | 63.81 | -1.07% | 4,014,704 |
| 2026-06-08 | 65.86 | 66.51 | 64.32 | 64.50 | -2.74% | 3,224,380 |
| 2026-06-05 | 67.38 | 67.53 | 65.03 | 66.32 | -2.20% | 4,600,414 |
| 2026-06-04 | 69.25 | 70.33 | 67.63 | 67.81 | -0.06% | 5,115,343 |
| 2026-06-03 | 73.00 | 73.17 | 63.80 | 67.85 | -8.35% | 11,515,380 |
| 2026-06-02 | 74.33 | 74.85 | 73.03 | 74.03 | -1.90% | 3,730,123 |
| 2026-06-01 | 75.75 | 76.06 | 73.91 | 75.46 | -0.07% | 5,336,015 |
| 2026-05-29 | 74.00 | 75.66 | 73.53 | 75.51 | +2.11% | 3,968,985 |
| 2026-05-28 | 73.02 | 75.11 | 72.58 | 73.95 | +0.67% | 3,041,460 |
| 2026-05-27 | 73.41 | 75.60 | 73.11 | 73.46 | +0.25% | 3,582,312 |
| 2026-05-26 | 73.23 | 73.75 | 72.29 | 73.28 | +0.03% | 2,331,158 |
| 2026-05-22 | 72.64 | 74.00 | 72.53 | 73.26 | +0.92% | 2,094,252 |
| 2026-05-21 | 70.12 | 73.00 | 69.15 | 72.59 | +2.56% | 4,881,099 |
| 2026-05-20 | 68.47 | 70.91 | 66.76 | 70.78 | +4.18% | 3,414,517 |
| 2026-05-19 | 69.52 | 70.00 | 67.61 | 67.94 | -1.06% | 3,643,601 |
| 2026-05-18 | 67.43 | 69.90 | 67.30 | 68.67 | +1.61% | 2,866,216 |
| 2026-05-15 | 67.92 | 68.84 | 67.21 | 67.58 | +0.37% | 2,565,992 |
| 2026-05-14 | 67.36 | 68.14 | 66.38 | 67.33 | +0.48% | 2,168,327 |
| 2026-05-13 | 67.99 | 67.99 | 66.13 | 67.01 | -2.33% | 3,431,390 |
| 2026-05-12 | 68.77 | 69.47 | 67.63 | 68.61 | -0.23% | 2,785,970 |
| 2026-05-11 | 68.73 | 69.78 | 68.31 | 68.77 | -0.61% | 2,393,253 |
| 2026-05-08 | 69.99 | 70.60 | 68.58 | 69.19 | -1.34% | 3,560,733 |
| 2026-05-07 | 69.50 | 72.47 | 68.53 | 70.13 | +0.72% | 5,242,967 |
| 2026-05-06 | 72.30 | 74.20 | 67.95 | 69.63 | +0.23% | 5,751,590 |
| 2026-05-05 | 70.70 | 71.06 | 69.03 | 69.47 | -3.25% | 5,291,449 |
| 2026-05-04 | 72.23 | 73.58 | 71.45 | 71.80 | -0.77% | 3,665,122 |
| 2026-05-01 | 72.90 | 73.46 | 71.71 | 72.36 | +0.56% | 2,871,753 |
| 2026-04-30 | 70.61 | 72.55 | 69.88 | 71.96 | +1.39% | 6,323,547 |
| 2026-04-29 | 68.76 | 71.22 | 68.39 | 70.97 | +4.54% | 4,634,794 |
| 2026-04-28 | 68.75 | 70.19 | 67.85 | 67.89 | -0.64% | 1,791,120 |
| 2026-04-27 | 67.55 | 69.02 | 67.35 | 68.33 | +0.84% | 2,380,148 |
| 2026-04-24 | 67.38 | 67.78 | 66.50 | 67.76 | -0.15% | 1,519,406 |
| 2026-04-23 | 70.66 | 71.39 | 67.00 | 67.86 | -5.25% | 2,239,809 |
| 2026-04-22 | 71.70 | 72.69 | 70.95 | 71.62 | +0.04% | 2,118,105 |
| 2026-04-21 | 73.00 | 74.61 | 71.50 | 71.59 | -1.70% | 2,128,370 |
| 2026-04-20 | 71.98 | 73.37 | 71.94 | 72.83 | +0.64% | 1,688,958 |
| 2026-04-17 | 71.50 | 73.01 | 70.81 | 72.37 | +2.16% | 4,018,310 |
| 2026-04-16 | 70.69 | 71.14 | 69.89 | 70.84 | +0.95% | 1,849,411 |
| 2026-04-15 | 69.05 | 70.72 | 68.90 | 70.17 | +2.29% | 2,497,452 |
| 2026-04-14 | 68.51 | 69.59 | 68.15 | 68.60 | +0.68% | 1,897,465 |
| 2026-04-13 | 64.95 | 68.26 | 64.66 | 68.14 | +4.13% | 2,523,029 |
| 2026-04-10 | 65.76 | 66.17 | 65.00 | 65.44 | -0.67% | 3,691,889 |
| 2026-04-09 | 64.37 | 65.91 | 63.26 | 65.88 | +1.24% | 2,427,947 |
| 2026-04-08 | 66.00 | 67.70 | 64.46 | 65.07 | +3.78% | 2,983,969 |
| 2026-04-07 | 64.48 | 65.09 | 62.45 | 62.70 | -3.60% | 2,730,429 |
| 2026-04-06 | 63.76 | 65.85 | 63.55 | 65.04 | +1.55% | 2,093,032 |
| 2026-04-02 | 63.76 | 66.26 | 62.70 | 64.05 | -2.00% | 3,836,522 |
| 2026-04-01 | 68.00 | 68.48 | 63.92 | 65.36 | -2.88% | 4,783,823 |
| 2026-03-31 | 67.29 | 68.02 | 64.92 | 67.30 | +1.51% | 3,487,843 |
| 2026-03-30 | 66.23 | 67.65 | 65.68 | 66.30 | +0.61% | 2,207,492 |
| 2026-03-27 | 69.23 | 69.23 | 65.61 | 65.90 | -5.82% | 3,562,989 |
| 2026-03-26 | 69.50 | 71.93 | 69.50 | 69.97 | -1.13% | 2,265,540 |
| 2026-03-25 | 71.71 | 73.21 | 69.44 | 70.77 | -0.28% | 2,190,147 |
| 2026-03-24 | 69.86 | 71.33 | 68.83 | 70.97 | -0.13% | 2,411,389 |
| 2026-03-23 | 69.93 | 71.68 | 68.66 | 71.06 | +3.74% | 4,752,679 |
| 2026-03-20 | 68.00 | 69.02 | 67.17 | 68.50 | +0.47% | 5,448,337 |
| 2026-03-19 | 68.92 | 70.72 | 67.37 | 68.18 | -2.10% | 4,389,760 |
| 2026-03-18 | 71.62 | 72.42 | 69.23 | 69.64 | -3.84% | 3,587,749 |
| 2026-03-17 | 69.47 | 73.12 | 69.06 | 72.42 | +6.42% | 3,814,589 |
| 2026-03-16 | 69.32 | 69.34 | 67.09 | 68.05 | -0.90% | 3,742,559 |
| 2026-03-13 | 70.90 | 71.42 | 68.47 | 68.67 | -2.39% | 3,050,102 |
| 2026-03-12 | 72.00 | 73.53 | 70.24 | 70.35 | -3.43% | 3,349,656 |
| 2026-03-11 | 73.90 | 74.99 | 71.40 | 72.85 | -0.94% | 3,813,443 |
| 2026-03-10 | 73.68 | 74.89 | 72.38 | 73.54 | -1.68% | 3,765,818 |
| 2026-03-09 | 74.38 | 75.25 | 71.87 | 74.80 | -2.09% | 4,014,537 |
| 2026-03-06 | 77.23 | 77.23 | 74.59 | 76.40 | -2.41% | 5,213,885 |
| 2026-03-05 | 76.87 | 78.96 | 76.84 | 78.29 | +0.93% | 2,771,459 |
| 2026-03-04 | 77.84 | 78.11 | 76.39 | 77.57 | -0.17% | 2,836,624 |
| 2026-03-03 | 75.89 | 79.32 | 75.25 | 77.70 | -0.24% | 4,042,524 |
| 2026-03-02 | 74.50 | 78.23 | 74.50 | 77.89 | +1.87% | 4,097,552 |
| 2026-02-27 | 77.67 | 78.04 | 75.83 | 76.46 | -1.79% | 4,923,734 |
| 2026-02-26 | 78.97 | 79.37 | 77.14 | 77.85 | -0.12% | 4,262,647 |
| 2026-02-25 | 78.63 | 78.82 | 75.73 | 77.94 | -0.51% | 5,003,952 |
| 2026-02-24 | 79.61 | 80.11 | 78.21 | 78.34 | -1.45% | 4,711,410 |
| 2026-02-23 | 81.06 | 81.60 | 79.32 | 79.49 | -3.61% | 5,819,023 |
| 2026-02-20 | 80.34 | 82.70 | 80.10 | 82.47 | +2.77% | 5,273,826 |
| 2026-02-19 | 80.82 | 80.83 | 78.61 | 80.25 | -1.24% | 5,074,759 |
| 2026-02-18 | 79.55 | 81.67 | 76.00 | 81.26 | +16.47% | 8,577,061 |
| 2026-02-17 | 68.87 | 70.34 | 68.12 | 69.77 | +1.88% | 5,743,562 |
| 2026-02-13 | 69.01 | 69.48 | 68.09 | 68.48 | -0.71% | 3,709,241 |
| 2026-02-12 | 72.35 | 72.70 | 67.90 | 68.97 | -4.50% | 3,911,096 |
| 2026-02-11 | 73.00 | 73.69 | 71.53 | 72.22 | -1.45% | 5,008,451 |
| 2026-02-10 | 72.02 | 74.17 | 71.69 | 73.28 | +2.12% | 2,767,324 |
| 2026-02-09 | 72.00 | 73.06 | 71.66 | 71.76 | -1.51% | 4,783,865 |
| 2026-02-06 | 71.91 | 73.36 | 71.07 | 72.86 | +2.25% | 2,239,719 |
| 2026-02-05 | 71.91 | 72.39 | 70.80 | 71.26 | +0.65% | 3,559,300 |
| 2026-02-04 | 67.14 | 71.33 | 67.14 | 70.80 | +5.34% | 3,394,941 |
| 2026-02-03 | 70.35 | 70.61 | 66.79 | 67.21 | -6.64% | 6,000,782 |
| 2026-02-02 | 71.41 | 72.64 | 70.77 | 71.99 | +0.35% | 3,061,575 |
| 2026-01-30 | 70.86 | 72.11 | 70.22 | 71.74 | +0.55% | 2,846,502 |
| 2026-01-29 | 71.90 | 72.57 | 70.59 | 71.35 | -0.92% | 2,766,661 |
| 2026-01-28 | 73.80 | 74.14 | 71.89 | 72.01 | -2.37% | 1,815,085 |
| 2026-01-27 | 74.82 | 75.13 | 73.00 | 73.76 | -2.23% | 2,034,816 |
| 2026-01-26 | 75.41 | 75.74 | 74.12 | 75.44 | +0.31% | 2,940,670 |
| 2026-01-23 | 75.25 | 75.89 | 74.64 | 75.21 | -0.96% | 2,015,061 |
| 2026-01-22 | 73.92 | 76.47 | 73.75 | 75.94 | +3.53% | 3,680,069 |
| 2026-01-21 | 72.36 | 74.60 | 72.25 | 73.35 | +2.34% | 3,921,729 |
| 2026-01-20 | 72.67 | 74.56 | 71.56 | 71.67 | -2.89% | 8,126,187 |
| 2026-01-16 | 74.69 | 75.34 | 73.76 | 73.80 | -1.59% | 2,831,592 |
| 2026-01-15 | 77.50 | 77.50 | 74.79 | 74.99 | -3.21% | 2,772,713 |
| 2026-01-14 | 77.54 | 77.99 | 76.82 | 77.48 | +0.01% | 3,466,999 |
| 2026-01-13 | 79.00 | 79.34 | 76.84 | 77.47 | -2.77% | 2,971,546 |
| 2026-01-12 | 78.69 | 79.78 | 78.00 | 79.68 | +0.20% | 3,006,270 |
| 2026-01-09 | 78.81 | 79.89 | 78.12 | 79.52 | +1.05% | 2,533,493 |
| 2026-01-08 | 76.86 | 79.81 | 76.25 | 78.69 | +1.54% | 2,439,471 |
| 2026-01-07 | 77.20 | 78.13 | 76.24 | 77.50 | +0.61% | 2,475,341 |
| 2026-01-06 | 76.12 | 77.53 | 76.12 | 77.03 | +0.01% | 7,361,897 |
| 2026-01-05 | 75.07 | 78.39 | 74.85 | 77.02 | +1.97% | 3,699,017 |
| 2026-01-02 | 77.60 | 78.18 | 75.00 | 75.53 | -2.42% | 2,922,361 |
| 2025-12-31 | 78.85 | 78.98 | 77.35 | 77.40 | -2.41% | 2,248,780 |
| 2025-12-30 | 79.81 | 80.09 | 79.17 | 79.31 | -0.91% | 2,576,533 |
| 2025-12-29 | 80.21 | 80.50 | 79.42 | 80.04 | -0.39% | 2,361,316 |
| 2025-12-26 | 80.31 | 81.10 | 79.61 | 80.35 | -1.03% | 1,612,432 |
| 2025-12-24 | 80.76 | 81.19 | 80.00 | 81.19 | +1.25% | 980,138 |
| 2025-12-23 | 81.33 | 81.99 | 79.74 | 80.19 | -1.35% | 2,222,227 |
| 2025-12-22 | 80.63 | 81.74 | 79.92 | 81.29 | +0.54% | 2,569,489 |
| 2025-12-19 | 82.14 | 82.93 | 80.18 | 80.85 | -1.55% | 6,702,454 |
| 2025-12-18 | 82.69 | 83.29 | 81.64 | 82.12 | -0.12% | 3,126,349 |
| 2025-12-17 | 81.46 | 83.37 | 81.46 | 82.22 | +0.96% | 2,064,600 |
| 2025-12-16 | 81.80 | 82.43 | 80.99 | 81.44 | -0.23% | 2,242,799 |
| 2025-12-15 | 82.20 | 82.53 | 81.11 | 81.63 | -0.51% | 2,867,998 |
| 2025-12-12 | 83.11 | 83.42 | 81.50 | 82.05 | +0.16% | 2,558,972 |
| 2025-12-11 | 79.90 | 82.06 | 79.77 | 81.92 | +1.97% | 2,608,828 |
| 2025-12-10 | 77.53 | 80.58 | 77.43 | 80.34 | +3.66% | 1,728,350 |
| 2025-12-09 | 77.99 | 78.73 | 77.22 | 77.50 | -0.53% | 2,524,145 |
| 2025-12-08 | 78.45 | 78.57 | 77.16 | 77.91 | -1.19% | 2,858,679 |
| 2025-12-05 | 79.23 | 81.07 | 78.75 | 78.85 | -1.12% | 2,180,867 |
| 2025-12-04 | 80.32 | 80.69 | 79.19 | 79.74 | -0.28% | 3,017,641 |
| 2025-12-03 | 79.11 | 80.78 | 79.11 | 79.96 | +1.61% | 2,230,791 |
| 2025-12-02 | 76.78 | 79.24 | 75.70 | 78.69 | +3.21% | 3,831,266 |
| 2025-12-01 | 74.80 | 77.53 | 74.72 | 76.24 | +0.63% | 2,422,980 |
| 2025-11-28 | 75.24 | 76.46 | 75.00 | 75.76 | +1.05% | 1,144,810 |
| 2025-11-26 | 73.82 | 75.38 | 73.77 | 74.97 | +1.28% | 2,215,758 |
| 2025-11-25 | 73.19 | 74.74 | 73.05 | 74.02 | +1.68% | 2,017,412 |
| 2025-11-24 | 72.89 | 73.46 | 72.27 | 72.80 | -0.94% | 3,175,899 |
| 2025-11-21 | 72.24 | 74.66 | 72.13 | 73.49 | +2.83% | 2,099,414 |
| 2025-11-20 | 73.15 | 73.46 | 71.38 | 71.47 | -0.78% | 1,690,401 |
| 2025-11-19 | 72.34 | 72.56 | 70.91 | 72.03 | +0.00% | 1,661,449 |
| 2025-11-18 | 72.41 | 73.33 | 71.77 | 72.03 | -0.76% | 2,053,413 |
| 2025-11-17 | 73.92 | 74.25 | 72.26 | 72.58 | -2.06% | 1,627,678 |
| 2025-11-14 | 75.11 | 75.40 | 73.27 | 74.11 | -1.76% | 2,218,595 |
| 2025-11-13 | 77.53 | 78.08 | 75.17 | 75.44 | -2.52% | 1,587,456 |
| 2025-11-12 | 77.09 | 78.48 | 77.09 | 77.39 | +0.21% | 1,612,959 |
| 2025-11-11 | 76.67 | 77.80 | 76.33 | 77.23 | +2.03% | 1,734,096 |
| 2025-11-10 | 76.75 | 77.06 | 74.91 | 75.69 | -0.45% | 2,550,567 |
| 2025-11-07 | 75.89 | 76.86 | 74.88 | 76.03 | -0.45% | 1,958,588 |
| 2025-11-06 | 79.19 | 79.99 | 76.30 | 76.37 | -3.57% | 3,778,445 |
| 2025-11-05 | 80.52 | 80.85 | 78.19 | 79.20 | -0.95% | 2,808,449 |
| 2025-11-04 | 80.70 | 80.99 | 77.10 | 79.96 | +3.71% | 4,159,888 |
| 2025-11-03 | 77.29 | 77.50 | 74.71 | 77.10 | -0.85% | 4,338,585 |
| 2025-10-31 | 78.00 | 79.06 | 77.05 | 77.76 | -1.18% | 2,876,775 |
| 2025-10-30 | 79.35 | 81.22 | 78.62 | 78.69 | -0.66% | 2,065,720 |
| 2025-10-29 | 81.50 | 82.54 | 78.67 | 79.21 | -7.50% | 4,705,535 |
| 2025-10-28 | 86.79 | 87.22 | 85.59 | 85.63 | -1.34% | 1,472,651 |
| 2025-10-27 | 88.19 | 88.77 | 86.73 | 86.79 | -0.65% | 1,435,156 |
| 2025-10-24 | 88.69 | 89.01 | 87.34 | 87.36 | -0.14% | 1,286,687 |
| 2025-10-23 | 86.83 | 88.20 | 86.53 | 87.48 | +2.11% | 1,184,660 |
| 2025-10-22 | 86.50 | 87.38 | 85.62 | 85.67 | -2.27% | 1,787,002 |
| 2025-10-21 | 86.99 | 88.22 | 86.50 | 87.66 | +0.74% | 1,282,459 |
| 2025-10-20 | 85.84 | 87.22 | 85.52 | 87.02 | +1.87% | 1,262,694 |
| 2025-10-17 | 83.68 | 85.60 | 83.65 | 85.42 | +2.10% | 2,372,269 |
| 2025-10-16 | 86.00 | 86.33 | 83.65 | 83.66 | -2.83% | 1,856,018 |
| 2025-10-15 | 86.64 | 87.29 | 85.26 | 86.10 | -0.43% | 1,267,123 |
| 2025-10-14 | 83.18 | 86.92 | 83.09 | 86.47 | +2.67% | 1,993,730 |
| 2025-10-13 | 83.67 | 84.75 | 83.35 | 84.22 | +1.65% | 1,218,067 |
| 2025-10-10 | 87.12 | 87.43 | 82.81 | 82.85 | -4.97% | 2,601,353 |
| 2025-10-09 | 88.87 | 89.58 | 86.56 | 87.18 | -1.52% | 1,720,880 |
| 2025-10-08 | 88.74 | 88.80 | 87.23 | 88.53 | +0.49% | 1,363,614 |
| 2025-10-07 | 87.66 | 88.69 | 87.06 | 88.10 | +1.06% | 1,642,194 |
| 2025-10-06 | 88.91 | 88.99 | 86.48 | 87.18 | -0.89% | 1,453,232 |
| 2025-10-03 | 86.59 | 88.56 | 86.01 | 87.96 | +1.78% | 1,990,821 |
| 2025-10-02 | 84.83 | 86.72 | 84.75 | 86.42 | +1.53% | 2,059,936 |
| 2025-10-01 | 83.10 | 85.52 | 83.10 | 85.12 | +2.46% | 1,796,197 |
| 2025-09-30 | 86.04 | 86.27 | 81.98 | 83.08 | -3.78% | 3,422,288 |
| 2025-09-29 | 85.84 | 86.88 | 84.17 | 86.34 | +2.40% | 3,199,178 |
| 2025-09-26 | 84.91 | 85.41 | 84.03 | 84.32 | -0.68% | 2,205,357 |
| 2025-09-25 | 86.39 | 87.09 | 84.78 | 84.90 | -2.54% | 2,184,737 |
| 2025-09-24 | 86.29 | 87.84 | 86.23 | 87.11 | +1.16% | 2,123,582 |
| 2025-09-23 | 86.88 | 88.33 | 86.00 | 86.11 | -0.97% | 3,168,689 |
| 2025-09-22 | 85.96 | 87.31 | 85.61 | 86.95 | +0.46% | 3,095,928 |
| 2025-09-19 | 86.84 | 87.17 | 85.87 | 86.55 | +0.56% | 4,807,416 |
| 2025-09-18 | 85.88 | 86.28 | 84.84 | 86.07 | +0.84% | 2,013,055 |
| 2025-09-17 | 84.30 | 86.92 | 84.30 | 85.35 | +1.26% | 1,785,429 |
| 2025-09-16 | 83.70 | 84.48 | 82.53 | 84.29 | +0.15% | 5,512,081 |
| 2025-09-15 | 85.45 | 85.88 | 83.96 | 84.16 | -1.39% | 1,871,860 |
| 2025-09-12 | 86.38 | 86.38 | 85.05 | 85.35 | -1.53% | 1,344,716 |
| 2025-09-11 | 85.35 | 87.07 | 85.05 | 86.68 | +1.88% | 1,998,211 |
| 2025-09-10 | 86.25 | 87.27 | 84.82 | 85.08 | -2.11% | 2,213,334 |
| 2025-09-09 | 87.12 | 87.83 | 86.58 | 86.91 | -0.58% | 2,932,875 |
| 2025-09-08 | 87.21 | 87.60 | 85.91 | 87.42 | -0.41% | 1,782,536 |
| 2025-09-05 | 87.39 | 89.05 | 86.47 | 87.78 | +0.57% | 1,398,875 |
| 2025-09-04 | 86.76 | 87.50 | 85.65 | 87.28 | +0.60% | 2,482,052 |
| 2025-09-03 | 86.63 | 87.63 | 85.64 | 86.76 | -0.26% | 2,404,364 |
| 2025-09-02 | 87.92 | 88.21 | 86.18 | 86.99 | -2.06% | 2,478,022 |
| 2025-08-29 | 88.51 | 89.22 | 88.37 | 88.82 | +0.68% | 1,818,545 |
| 2025-08-28 | 88.13 | 88.47 | 87.25 | 88.22 | +0.43% | 1,416,947 |
| 2025-08-27 | 87.88 | 89.19 | 87.84 | 87.84 | -0.44% | 1,641,401 |
| 2025-08-26 | 88.55 | 88.90 | 87.81 | 88.23 | -0.66% | 2,078,380 |
| 2025-08-25 | 89.24 | 89.66 | 88.23 | 88.82 | -1.32% | 1,808,262 |
| 2025-08-22 | 86.33 | 90.64 | 85.82 | 90.01 | +5.00% | 2,329,656 |
| 2025-08-21 | 85.27 | 86.03 | 84.25 | 85.72 | -0.06% | 1,973,188 |
| 2025-08-20 | 86.34 | 86.94 | 85.61 | 85.77 | -0.98% | 2,186,909 |
| 2025-08-19 | 86.48 | 88.09 | 86.20 | 86.62 | +0.29% | 2,643,963 |
| 2025-08-18 | 86.43 | 87.23 | 86.08 | 86.37 | -0.48% | 2,051,037 |
| 2025-08-15 | 87.62 | 89.03 | 86.70 | 86.79 | -0.46% | 2,167,875 |
| 2025-08-14 | 84.99 | 87.71 | 84.43 | 87.19 | +0.84% | 3,255,989 |
| 2025-08-13 | 82.80 | 86.53 | 82.72 | 86.46 | +4.94% | 2,839,785 |
| 2025-08-12 | 81.77 | 83.59 | 81.09 | 82.39 | +1.93% | 2,695,308 |
| 2025-08-11 | 81.63 | 82.74 | 80.59 | 80.83 | -0.21% | 3,986,919 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+10.62%). Worst month: Sep (-7.27%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Global Payments Inc's (GPN) latest close?
86.12 on 2026-08-07, from the Closelook data lake's daily price record.
What is GPN's 52-week high and low?
90.85 high and 61.16 low over the trailing 52 weeks, as of 2026-08-07.
What is Global Payments Inc's strongest and weakest month historically?
Historically, GPN's strongest calendar month has been Aug (average +10.62%) and its weakest Sep (average -7.27%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.