December 11th, 2017

Global Payments Inc. Common Stock (NY:GPN)

77.40 -1.91 (-2.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 78.85 78.98 77.35 77.40 2,248,776 -1.91(-2.41%)
Dec 30, 2025 79.81 80.09 79.17 79.31 2,576,234 -0.73(-0.91%)
Dec 29, 2025 80.21 80.50 79.42 80.04 2,361,238 -0.31(-0.39%)
Dec 26, 2025 80.31 81.10 79.61 80.35 1,612,433 -0.84(-1.03%)
Dec 24, 2025 80.76 81.19 80.00 81.19 980,139 +1.00(+1.25%)
Dec 23, 2025 81.33 81.99 79.74 80.19 2,222,228 -1.10(-1.35%)
Dec 22, 2025 80.63 81.74 79.92 81.29 2,569,472 +0.44(+0.54%)
Dec 19, 2025 82.14 82.93 80.18 80.85 6,702,458 -1.27(-1.55%)
Dec 18, 2025 82.69 83.29 81.64 82.12 2,986,348 -0.10(-0.12%)
Dec 17, 2025 81.46 83.37 81.46 82.22 2,064,583 +0.78(+0.96%)
Dec 16, 2025 81.80 82.43 80.99 81.44 2,242,681 -0.19(-0.23%)
Dec 15, 2025 82.20 82.53 81.11 81.63 2,867,105 -0.42(-0.51%)
Dec 12, 2025 83.11 83.42 81.50 82.05 2,558,973 +0.38(+0.47%)
Dec 11, 2025 79.66 81.80 79.52 81.67 2,619,598 +1.58(+1.97%)
Dec 10, 2025 77.29 80.33 77.19 80.09 1,733,678 +2.83(+3.66%)
Dec 09, 2025 77.75 78.49 76.98 77.26 2,531,864 -0.41(-0.53%)
Dec 08, 2025 78.21 78.33 76.92 77.67 2,867,418 -0.94(-1.19%)
Dec 05, 2025 78.99 80.83 78.51 78.61 2,187,543 -0.89(-1.12%)
Dec 04, 2025 80.07 80.44 78.95 79.50 3,026,879 -0.22(-0.28%)
Dec 03, 2025 78.87 80.53 78.87 79.72 2,237,618 +1.27(+1.61%)
Dec 02, 2025 76.55 79.00 75.47 78.45 3,842,987 +2.44(+3.21%)
Dec 01, 2025 74.57 77.29 74.49 76.01 2,430,492 +0.48(+0.63%)
Nov 28, 2025 75.01 76.23 74.78 75.53 1,148,326 +0.79(+1.05%)
Nov 26, 2025 73.59 75.15 73.54 74.74 2,313,820 +0.95(+1.28%)
Nov 25, 2025 72.97 74.51 72.83 73.79 2,023,585 +1.22(+1.68%)
Nov 24, 2025 72.67 73.24 72.05 72.58 3,181,526 -0.69(-0.94%)
Nov 21, 2025 72.02 74.43 71.90 73.27 2,105,841 +2.01(+2.83%)
Nov 20, 2025 72.93 73.24 71.16 71.25 1,695,516 -0.56(-0.78%)
Nov 19, 2025 72.12 72.34 70.69 71.81 1,666,505 +0.00(+0.00%)
Nov 18, 2025 72.19 73.11 71.55 71.81 2,059,363 -0.55(-0.76%)
Nov 17, 2025 73.69 74.02 72.04 72.36 1,632,624 -1.53(-2.06%)
Nov 14, 2025 74.88 75.17 73.05 73.88 2,225,387 -1.33(-1.76%)
Nov 13, 2025 77.29 77.84 74.94 75.21 1,592,223 -1.94(-2.52%)
Nov 12, 2025 76.85 78.24 76.85 77.15 1,617,641 +0.16(+0.21%)
Nov 11, 2025 76.44 77.56 76.09 76.99 1,739,404 +1.54(+2.03%)
Nov 10, 2025 76.52 76.82 74.68 75.46 2,558,366 -0.34(-0.45%)
Nov 07, 2025 75.66 76.63 74.65 75.80 1,964,584 -0.34(-0.45%)
Nov 06, 2025 78.95 79.75 76.07 76.14 3,789,930 -2.82(-3.57%)
Nov 05, 2025 80.27 80.60 77.95 78.96 2,817,035 -0.76(-0.95%)
Nov 04, 2025 80.45 80.74 76.86 79.72 4,172,497 +2.85(+3.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.