Global Payments Inc. Common Stock (GPN)

Historical Prices For Global Payments Inc. Common Stock (GPN)

Date Range:

2025-04-21 - 2025-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	82.89	83.25	81.33	81.93	2,303,936	81.93
7/17/2025	82.35	83.83	81.86	83.04	2,697,766	83.04
7/16/2025	82.25	83.18	79.71	82.66	3,997,369	82.66
7/15/2025	79.82	79.83	77.60	77.61	2,405,162	77.61
7/14/2025	79.85	80.49	79.00	79.49	1,527,695	79.49
7/11/2025	79.76	79.76	78.79	78.80	2,334,708	78.80
7/10/2025	80.11	82.00	79.84	81.22	2,894,978	81.22
7/09/2025	81.18	81.50	79.44	80.65	1,322,153	80.65
7/08/2025	80.50	82.00	80.34	80.66	1,528,162	80.66
7/07/2025	81.52	82.05	79.31	80.08	1,493,748	80.08
7/03/2025	82.22	82.52	81.46	81.85	1,007,564	81.85
7/02/2025	82.01	82.35	80.65	81.99	1,639,364	81.99
7/01/2025	79.78	82.94	79.72	81.97	2,209,434	81.97
6/30/2025	79.29	80.34	78.75	80.04	2,779,732	80.04
6/27/2025	79.01	79.82	77.93	78.72	2,872,798	78.72
6/26/2025	77.92	78.57	77.78	78.24	2,125,150	78.24
6/25/2025	78.43	78.91	77.39	77.72	3,312,062	77.72
6/24/2025	77.94	79.25	77.29	78.98	4,397,191	78.98
6/23/2025	76.50	77.21	74.86	76.35	3,423,634	76.35
6/20/2025	76.90	77.47	76.30	76.63	3,271,623	76.63
6/18/2025	75.95	76.77	75.33	76.16	4,089,049	76.16
6/17/2025	76.08	77.19	75.88	76.00	2,110,125	76.00
6/16/2025	75.72	77.07	75.08	76.83	6,748,318	76.83
6/13/2025	76.75	77.09	74.32	74.62	1,990,084	74.62
6/12/2025	78.97	79.33	77.99	78.28	2,702,406	78.03
6/11/2025	80.74	80.86	79.35	79.63	4,869,010	79.38
6/10/2025	79.05	80.81	78.86	80.73	1,960,702	80.47
6/09/2025	77.91	78.99	77.25	78.95	2,369,273	78.70
6/06/2025	77.73	77.73	76.10	76.87	3,057,865	76.62
6/05/2025	76.40	77.05	75.40	76.02	1,606,901	75.78
6/04/2025	76.04	77.14	76.00	76.69	2,271,940	76.45
6/03/2025	74.98	75.99	73.82	75.78	1,776,210	75.54
6/02/2025	74.58	75.03	73.69	74.91	1,800,485	74.67
5/30/2025	75.40	75.77	74.51	75.61	4,674,143	75.37
5/29/2025	75.67	75.93	74.68	75.85	2,838,461	75.61
5/28/2025	75.91	76.69	74.86	74.99	4,762,847	74.75
5/27/2025	75.01	75.90	74.50	75.75	2,088,623	75.51
5/23/2025	74.32	74.74	73.99	74.09	2,199,994	73.85
5/22/2025	75.59	76.36	74.87	75.72	2,272,170	75.48
5/21/2025	78.79	78.95	75.67	75.72	4,451,957	75.48
5/20/2025	80.48	80.98	79.65	79.73	2,300,645	79.48
5/19/2025	81.13	81.90	80.66	80.85	2,686,885	80.59
5/16/2025	82.86	82.86	81.23	82.37	3,611,091	82.11
5/15/2025	82.40	83.56	82.13	82.98	8,022,384	82.72
5/14/2025	82.71	83.18	82.20	83.16	2,552,754	82.89
5/13/2025	83.21	83.51	82.57	82.76	2,493,558	82.50
5/12/2025	83.54	85.00	82.35	83.14	3,225,264	82.87
5/09/2025	79.93	80.92	79.61	80.50	2,434,200	80.24
5/08/2025	80.68	81.02	78.71	79.57	5,358,169	79.32
5/07/2025	79.38	80.35	77.77	78.89	3,119,181	78.64
5/06/2025	78.43	79.68	77.01	79.28	3,946,151	79.03
5/05/2025	78.76	80.47	78.03	79.25	3,531,581	79.00
5/02/2025	77.73	79.19	77.05	78.85	2,735,271	78.60
5/01/2025	76.14	77.22	75.57	76.58	2,726,485	76.34
4/30/2025	74.88	76.59	73.94	76.31	3,183,518	76.07
4/29/2025	74.82	76.78	74.03	76.63	3,008,326	76.39
4/28/2025	73.10	74.91	72.61	74.31	5,080,332	74.07
4/25/2025	71.13	72.86	70.89	72.48	3,427,396	72.25
4/24/2025	71.33	72.70	70.26	72.06	6,357,170	71.83
4/23/2025	73.02	74.55	71.48	71.76	4,298,818	71.53
4/22/2025	68.38	71.81	68.19	71.39	8,234,541	71.16
4/21/2025	68.55	69.66	65.93	67.47	7,950,749	67.25