Global Payments Inc. Common Stock (GPN)
113.51
+0.60 (0.53%)
Global Payments Inc. is a leading provider of payment technology and software solutions, facilitating seamless transactions for businesses and consumers across various industries
The company offers a comprehensive suite of services that includes payment processing, point-of-sale systems, and various digital payment solutions, catering to both in-person and online payment needs. With a focus on innovation and security, Global Payments empowers merchants to optimize their payment processes and enhance customer experiences, while also ensuring compliance with the latest industry standards. By leveraging cutting-edge technology, the company aims to drive growth and enable companies to thrive in an increasingly digital economy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 111.36 | 114.00 | 111.20 | 112.91 | 1,395,567 | 112.91 |
| 1/29/2025 | 110.40 | 111.05 | 109.79 | 110.32 | 1,130,534 | 110.32 |
| 1/28/2025 | 110.72 | 111.13 | 109.70 | 110.38 | 1,222,795 | 110.38 |
| 1/27/2025 | 109.05 | 110.83 | 108.81 | 110.80 | 1,233,467 | 110.80 |
| 1/24/2025 | 107.93 | 109.31 | 107.90 | 109.05 | 1,146,303 | 109.05 |
| 1/23/2025 | 108.57 | 109.05 | 107.32 | 107.86 | 1,547,313 | 107.86 |
| 1/22/2025 | 108.19 | 109.20 | 107.98 | 108.52 | 1,242,352 | 108.52 |
| 1/21/2025 | 109.10 | 109.69 | 108.11 | 108.57 | 2,198,218 | 108.57 |
| 1/17/2025 | 109.74 | 110.12 | 108.18 | 108.42 | 2,575,056 | 108.42 |
| 1/16/2025 | 108.74 | 110.05 | 108.57 | 109.10 | 1,198,990 | 109.10 |
| 1/15/2025 | 110.89 | 111.17 | 108.68 | 109.02 | 1,856,089 | 109.02 |
| 1/14/2025 | 107.59 | 108.33 | 106.97 | 108.10 | 2,154,250 | 108.10 |
| 1/13/2025 | 105.34 | 107.08 | 105.15 | 106.82 | 2,294,545 | 106.82 |
| 1/10/2025 | 108.93 | 109.62 | 105.04 | 105.71 | 2,161,690 | 105.71 |
| 1/08/2025 | 111.55 | 111.55 | 109.68 | 111.39 | 1,490,517 | 111.39 |
| 1/07/2025 | 113.44 | 114.35 | 111.62 | 112.28 | 942,031 | 112.28 |
| 1/06/2025 | 113.17 | 115.19 | 112.92 | 113.03 | 1,173,165 | 113.03 |
| 1/03/2025 | 112.32 | 113.19 | 111.21 | 112.58 | 896,637 | 112.58 |
| 1/02/2025 | 112.49 | 113.49 | 111.71 | 111.90 | 959,803 | 111.90 |
| 12/31/2024 | 110.83 | 0.00 | 112.06 | 112.06 | 0 | 112.06 |
| 12/30/2024 | 111.35 | 111.81 | 109.63 | 110.83 | 1,043,901 | 110.83 |
| 12/27/2024 | 112.82 | 114.18 | 111.89 | 112.35 | 1,038,637 | 112.35 |
| 12/26/2024 | 112.19 | 114.08 | 111.73 | 113.76 | 821,244 | 113.76 |
| 12/24/2024 | 111.46 | 113.20 | 111.46 | 112.98 | 439,201 | 112.98 |
| 12/23/2024 | 110.93 | 112.07 | 109.59 | 111.81 | 1,053,912 | 111.81 |
| 12/20/2024 | 109.69 | 112.85 | 109.41 | 112.03 | 3,300,452 | 112.03 |
| 12/19/2024 | 112.17 | 113.05 | 109.93 | 111.40 | 1,282,317 | 111.40 |
| 12/18/2024 | 115.00 | 116.16 | 110.88 | 110.97 | 1,782,311 | 110.97 |
| 12/17/2024 | 113.58 | 115.13 | 113.24 | 114.70 | 1,386,082 | 114.70 |
| 12/16/2024 | 113.83 | 114.81 | 113.20 | 113.96 | 1,767,049 | 113.96 |
| 12/13/2024 | 115.81 | 115.93 | 114.06 | 114.21 | 1,156,034 | 114.21 |
| 12/12/2024 | 117.25 | 117.56 | 115.76 | 115.77 | 2,090,768 | 115.52 |
| 12/11/2024 | 116.23 | 117.27 | 115.54 | 117.07 | 1,626,422 | 116.82 |
| 12/10/2024 | 117.45 | 117.45 | 115.41 | 115.76 | 1,438,940 | 115.51 |
| 12/09/2024 | 118.00 | 118.86 | 116.55 | 116.79 | 1,747,963 | 116.54 |
| 12/06/2024 | 117.16 | 118.36 | 116.24 | 117.83 | 3,143,393 | 117.58 |
| 12/05/2024 | 115.98 | 117.13 | 115.25 | 115.85 | 3,012,218 | 115.60 |
| 12/04/2024 | 118.17 | 118.27 | 116.44 | 116.85 | 1,589,262 | 116.60 |
| 12/03/2024 | 118.20 | 118.61 | 117.49 | 118.25 | 1,326,699 | 118.00 |
| 12/02/2024 | 119.36 | 119.36 | 117.89 | 118.13 | 2,602,628 | 117.88 |
| 11/29/2024 | 119.61 | 120.00 | 118.67 | 118.96 | 868,689 | 118.70 |
| 11/27/2024 | 117.64 | 119.78 | 117.08 | 119.38 | 2,782,209 | 119.12 |
| 11/26/2024 | 117.84 | 118.43 | 117.26 | 117.46 | 1,936,994 | 117.21 |
| 11/25/2024 | 118.44 | 119.02 | 117.40 | 118.58 | 2,202,262 | 118.32 |
| 11/22/2024 | 116.16 | 117.71 | 115.96 | 117.08 | 1,041,620 | 116.83 |
| 11/21/2024 | 115.78 | 117.08 | 114.91 | 116.33 | 1,571,119 | 116.08 |
| 11/20/2024 | 115.39 | 115.39 | 114.12 | 114.83 | 2,086,344 | 114.58 |
| 11/19/2024 | 114.61 | 115.52 | 114.00 | 114.72 | 2,797,626 | 114.47 |
| 11/18/2024 | 115.34 | 116.15 | 114.68 | 116.06 | 1,428,531 | 115.81 |
| 11/15/2024 | 115.89 | 117.49 | 115.19 | 116.00 | 1,780,745 | 115.75 |
| 11/14/2024 | 116.56 | 117.50 | 115.82 | 116.21 | 1,486,653 | 115.96 |
| 11/13/2024 | 116.50 | 117.73 | 116.00 | 116.07 | 2,034,608 | 115.82 |
| 11/12/2024 | 114.75 | 118.05 | 114.41 | 116.36 | 2,746,999 | 116.11 |
| 11/11/2024 | 112.25 | 115.94 | 112.01 | 115.41 | 2,500,719 | 115.16 |
| 11/08/2024 | 111.66 | 112.55 | 110.60 | 110.88 | 3,813,805 | 110.64 |
| 11/07/2024 | 114.40 | 115.02 | 111.78 | 111.92 | 2,139,724 | 111.68 |
| 11/06/2024 | 111.85 | 115.29 | 109.87 | 115.04 | 3,846,537 | 114.79 |
| 11/05/2024 | 105.25 | 107.48 | 105.13 | 107.37 | 2,893,767 | 107.14 |
| 11/04/2024 | 104.93 | 107.12 | 104.76 | 105.15 | 4,156,274 | 104.92 |
| 11/01/2024 | 103.62 | 105.39 | 103.01 | 104.44 | 2,469,221 | 104.21 |
| 10/31/2024 | 103.00 | 105.84 | 102.66 | 103.71 | 2,906,890 | 103.49 |