The highest closing price for Global Payments (GPN) last month was $79.96, on November 4. It was down 2% for the month. The latest price is $81.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $75.24 | $76.46 | $75.01 | $75.76 | 1,144,810 |
November 26 2025 | $73.82 | $75.38 | $73.77 | $74.97 | 2,215,758 |
November 25 2025 | $73.19 | $74.74 | $73.05 | $74.02 | 2,017,412 |
November 24 2025 | $72.89 | $73.46 | $72.27 | $72.80 | 3,175,899 |
November 21 2025 | $72.24 | $74.66 | $72.13 | $73.49 | 2,099,414 |
November 20 2025 | $73.15 | $73.46 | $71.38 | $71.47 | 1,690,401 |
November 19 2025 | $72.34 | $72.56 | $70.91 | $72.03 | 1,661,449 |
November 18 2025 | $72.41 | $73.33 | $71.77 | $72.03 | 2,053,413 |
November 17 2025 | $73.92 | $74.25 | $72.26 | $72.58 | 1,627,678 |
November 14 2025 | $75.11 | $75.40 | $73.27 | $74.11 | 2,218,595 |
November 13 2025 | $77.53 | $78.08 | $75.17 | $75.44 | 1,587,456 |
November 12 2025 | $77.09 | $78.48 | $77.09 | $77.39 | 1,612,959 |
November 11 2025 | $76.67 | $77.80 | $76.33 | $77.23 | 1,734,096 |
November 10 2025 | $76.75 | $77.06 | $74.91 | $75.69 | 2,550,567 |
November 07 2025 | $75.89 | $76.86 | $74.88 | $76.03 | 1,958,588 |
November 06 2025 | $79.19 | $79.99 | $76.30 | $76.37 | 3,778,445 |
November 05 2025 | $80.52 | $80.85 | $78.19 | $79.20 | 2,808,449 |
November 04 2025 | $80.70 | $80.99 | $77.10 | $79.96 | 4,159,888 |
November 03 2025 | $77.29 | $77.50 | $74.71 | $77.10 | 4,338,585 |
Daily pricing data for Global Payments dates back to 1/16/2001, and may be incomplete.
