Global Payments (GPN) went public on January 16, 2001, when it opened at a split-adjusted price of $3.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $110.64 | $112.50 | $109.02 | $111.15 | 5,475,558 |
January 2025 | $112.49 | $115.19 | $105.04 | $112.85 | 30,285,304 |
December 2024 | $119.10 | $119.10 | $109.41 | $112.06 | 35,498,162 |
November 2024 | $103.40 | $119.74 | $102.79 | $118.70 | 46,589,280 |
October 2024 | $100.93 | $105.61 | $96.06 | $103.49 | 49,589,314 |
September 2024 | $109.59 | $117.71 | $95.80 | $102.20 | 51,915,194 |
August 2024 | $101.46 | $111.62 | $91.60 | $110.52 | 43,871,842 |
July 2024 | $96.57 | $104.70 | $93.31 | $101.19 | 41,981,594 |
June 2024 | $100.67 | $101.38 | $91.19 | $96.27 | 49,320,967 |
May 2024 | $121.23 | $121.25 | $98.50 | $101.13 | 63,061,087 |
April 2024 | $132.60 | $132.68 | $120.68 | $121.90 | 33,733,489 |
March 2024 | $128.53 | $139.12 | $126.45 | $132.71 | 51,013,890 |
February 2024 | $132.34 | $140.51 | $128.39 | $128.54 | 51,772,670 |
January 2024 | $125.08 | $135.35 | $123.81 | $132.04 | 43,341,439 |
December 2023 | $114.97 | $136.83 | $114.68 | $125.86 | 46,142,917 |
November 2023 | $105.19 | $116.48 | $105.19 | $115.17 | 33,170,009 |
October 2023 | $114.76 | $116.03 | $100.86 | $105.07 | 39,563,691 |
September 2023 | $126.65 | $128.03 | $113.51 | $114.14 | 26,426,221 |
August 2023 | $115.67 | $127.92 | $113.99 | $125.06 | 49,884,251 |
July 2023 | $99.50 | $113.21 | $98.51 | $108.84 | 40,690,010 |
June 2023 | $96.71 | $101.50 | $93.90 | $97.26 | 55,941,329 |
May 2023 | $106.82 | $107.77 | $94.32 | $96.20 | 53,514,502 |
April 2023 | $103.48 | $111.37 | $100.67 | $110.99 | 32,820,596 |
March 2023 | $109.60 | $112.40 | $92.38 | $103.63 | 49,556,103 |
February 2023 | $110.64 | $117.00 | $108.68 | $110.21 | 34,020,370 |
