Global Payments (GPN) went public on January 16, 2001, when it opened at a split-adjusted price of $3.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $72.90 | $73.46 | $71.71 | $72.36 | 2,871,611 |
April 2026 | $68.00 | $74.61 | $62.45 | $71.96 | 60,157,535 |
March 2026 | $74.26 | $79.06 | $64.92 | $67.30 | 78,816,673 |
February 2026 | $71.18 | $82.43 | $66.57 | $76.21 | 87,826,268 |
January 2026 | $77.35 | $79.63 | $69.99 | $71.51 | 66,627,480 |
December 2025 | $74.33 | $83.15 | $74.25 | $77.15 | 57,537,634 |
November 2025 | $76.80 | $80.48 | $70.46 | $75.28 | 44,433,862 |
October 2025 | $82.58 | $89.01 | $76.56 | $77.27 | 42,694,773 |
September 2025 | $87.11 | $88.23 | $81.46 | $82.56 | 54,424,585 |
August 2025 | $78.20 | $89.80 | $75.90 | $88.00 | 54,227,985 |
July 2025 | $79.05 | $85.42 | $76.89 | $79.22 | 46,096,054 |
June 2025 | $73.66 | $79.86 | $72.78 | $79.31 | 59,534,792 |
May 2025 | $75.20 | $83.95 | $73.08 | $74.68 | 72,032,642 |
April 2025 | $96.72 | $98.76 | $65.12 | $75.37 | 102,087,026 |
March 2025 | $103.82 | $104.48 | $89.62 | $96.71 | 53,666,612 |
February 2025 | $108.98 | $110.81 | $99.91 | $103.70 | 39,805,986 |
January 2025 | $110.80 | $113.46 | $103.46 | $111.15 | 30,285,355 |
December 2024 | $117.31 | $117.31 | $107.76 | $110.38 | 35,498,162 |
November 2024 | $101.84 | $117.94 | $101.24 | $116.92 | 46,589,280 |
October 2024 | $99.42 | $104.02 | $94.62 | $101.93 | 49,589,314 |
September 2024 | $107.94 | $115.94 | $94.36 | $100.66 | 51,915,194 |
August 2024 | $99.93 | $109.95 | $90.23 | $108.86 | 43,871,842 |
July 2024 | $95.12 | $103.13 | $91.91 | $99.67 | 41,981,594 |
June 2024 | $99.16 | $99.86 | $89.82 | $94.82 | 49,320,967 |
May 2024 | $119.41 | $119.43 | $97.02 | $99.61 | 63,061,087 |