Global Payments Inc. Common Stock (GPN)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	84.83	86.72	84.75	86.42	2,059,935	86.42
10/01/2025	83.10	85.52	83.10	85.12	1,796,198	85.12
9/30/2025	86.04	86.27	81.98	83.08	3,422,250	83.08
9/29/2025	85.84	86.88	84.17	86.34	3,199,179	86.34
9/26/2025	84.91	85.41	84.03	84.32	2,208,223	84.32
9/25/2025	86.39	87.09	84.78	84.90	2,184,678	84.90
9/24/2025	86.29	87.84	86.23	87.11	2,123,565	87.11
9/23/2025	86.88	88.33	86.00	86.11	3,168,690	86.11
9/22/2025	85.96	87.31	85.61	86.95	3,095,929	86.95
9/19/2025	86.84	87.17	85.87	86.55	4,807,419	86.55
9/18/2025	85.88	86.28	84.84	86.07	2,013,056	86.07
9/17/2025	84.30	86.92	84.30	85.35	1,785,405	85.35
9/16/2025	83.70	84.48	82.53	84.29	5,512,082	84.29
9/15/2025	85.45	85.88	83.96	84.16	1,871,833	84.16
9/12/2025	86.38	86.38	85.05	85.35	1,344,717	85.35
9/11/2025	85.35	87.07	85.05	86.68	1,998,207	86.43
9/10/2025	86.25	87.27	84.82	85.08	2,213,322	84.83
9/09/2025	87.12	87.83	86.58	86.91	2,932,850	86.66
9/08/2025	87.21	87.60	85.91	87.42	1,783,180	87.17
9/05/2025	87.39	89.05	86.47	87.78	1,398,876	87.53
9/04/2025	86.76	87.50	85.65	87.28	2,481,554	87.03
9/03/2025	86.63	87.63	85.64	86.76	2,404,365	86.51
9/02/2025	87.92	88.21	86.18	86.99	2,478,015	86.74
8/29/2025	88.51	89.22	88.37	88.82	1,818,546	88.56
8/28/2025	88.13	88.47	87.25	88.22	1,416,948	87.97
8/27/2025	87.88	89.19	87.84	87.84	1,641,402	87.59
8/26/2025	88.55	88.90	87.81	88.23	2,078,442	87.98
8/25/2025	89.24	89.66	88.23	88.82	1,808,230	88.56
8/22/2025	86.33	90.64	85.82	90.01	2,329,657	89.75
8/21/2025	85.27	86.03	84.25	85.72	1,973,189	85.47
8/20/2025	86.34	86.94	85.61	85.77	2,186,908	85.52
8/19/2025	86.49	88.09	86.20	86.62	2,642,996	86.37
8/18/2025	86.43	87.23	86.08	86.37	2,050,988	86.12
8/15/2025	87.62	89.03	86.70	86.79	2,167,876	86.54
8/14/2025	84.99	87.71	84.43	87.19	3,255,990	86.94
8/13/2025	82.80	86.53	82.72	86.46	2,839,779	86.21
8/12/2025	81.77	83.59	81.09	82.39	2,695,307	82.15
8/11/2025	81.63	82.74	80.59	80.83	3,989,034	80.60
8/08/2025	82.15	82.76	80.81	81.00	2,585,713	80.77
8/07/2025	85.74	86.07	81.61	82.02	3,434,386	81.78
8/06/2025	87.69	87.86	81.52	85.54	5,181,225	85.29
8/05/2025	78.88	79.23	77.39	78.41	4,048,330	78.18
8/04/2025	78.54	79.37	78.16	78.89	1,983,860	78.66
8/01/2025	78.92	79.21	76.60	78.04	2,099,784	77.81
7/31/2025	81.10	82.37	79.87	79.95	1,762,028	79.72
7/30/2025	83.50	83.65	81.06	81.44	2,186,906	81.21
7/29/2025	84.54	84.92	83.02	83.23	1,651,674	82.99
7/28/2025	85.36	86.10	84.33	84.71	1,602,384	84.47
7/25/2025	85.26	86.21	83.31	85.76	3,422,449	85.51
7/24/2025	84.09	84.12	82.96	83.05	1,243,606	82.81
7/23/2025	84.01	84.67	83.10	83.90	2,488,963	83.66
7/22/2025	81.62	84.25	81.62	84.11	2,379,907	83.87
7/21/2025	82.10	82.60	81.05	81.15	2,022,932	80.92
7/18/2025	82.89	83.25	81.33	81.93	2,303,936	81.69
7/17/2025	82.35	83.83	81.86	83.04	2,697,766	82.80
7/16/2025	82.25	83.18	79.71	82.66	3,997,369	82.42
7/15/2025	79.82	79.83	77.60	77.61	2,405,162	77.39
7/14/2025	79.85	80.49	79.00	79.49	1,527,695	79.26
7/11/2025	79.76	79.76	78.79	78.80	2,334,708	78.57
7/10/2025	80.11	82.00	79.84	81.22	2,894,978	80.99
7/09/2025	81.18	81.50	79.44	80.65	1,322,153	80.42
7/08/2025	80.50	82.00	80.34	80.66	1,528,162	80.43
7/07/2025	81.52	82.05	79.31	80.08	1,493,748	79.85
7/03/2025	82.22	82.52	81.46	81.85	1,007,564	81.61