MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GPN — Global Payments, Inc.
NYSEGlobal Payments, Inc.
$78.38
-1.91(-2.38%)
- O
- 80.30
- H
- 80.50
- L
- 77.92
- V
- 2.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$78.38
Period Return+9.79%
Period High$95.88
Period Low$61.16
Avg Daily Volume3.05M
Total Trading Days365
GPN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $80.30 | $80.50 | $77.92 | $78.38 | $-1.91 | -2.38% | 2,493,558 | $78.69 | $77.92 $80.50 |
| Oct 1, 2026 | $82.00 | $83.13 | $79.97 | $80.29 | $-1.38 | -1.69% | 2,718,894 | $80.58 | $79.97 $83.13 |
| Sep 30, 2026 | $83.40 | $83.81 | $81.36 | $81.67 | $-1.66 | -1.99% | 2,374,147 | $81.95 | $81.36 $83.81 |
| Sep 29, 2026 | $84.57 | $84.57 | $82.81 | $83.33 | $-1.37 | -1.62% | 1,814,325 | $83.45 | $82.81 $84.57 |
| Sep 28, 2026 | $85.05 | $85.64 | $83.76 | $84.70 | $-1.79 | -2.07% | 1,889,275 | $84.81 | $83.76 $85.64 |
| Sep 25, 2026 | $86.21 | $86.77 | $84.97 | $86.49 | +$1.18 | +1.38% | 2,159,898 | $86.17 | $84.97 $86.77 |
| Sep 24, 2026 | $84.23 | $85.46 | $83.14 | $85.31 | +$1.31 | +1.56% | 2,260,101 | $84.51 | $83.14 $85.46 |
| Sep 23, 2026 | $84.46 | $85.44 | $83.19 | $84.00 | $-0.78 | -0.92% | 2,437,476 | $84.18 | $83.19 $85.44 |
| Sep 22, 2026 | $86.15 | $86.25 | $84.36 | $84.78 | $-0.51 | -0.60% | 2,586,395 | $84.97 | $84.36 $86.25 |
| Sep 21, 2026 | $85.71 | $86.61 | $84.18 | $85.29 | +$0.23 | +0.27% | 2,672,812 | $85.43 | $84.18 $86.61 |
| Sep 18, 2026 | $84.99 | $85.66 | $84.14 | $85.06 | $-0.34 | -0.40% | 5,790,149 | $85.07 | $84.14 $85.66 |
| Sep 17, 2026 | $86.95 | $87.41 | $85.38 | $85.40 | $-1.09 | -1.26% | 1,840,246 | $85.90 | $85.38 $87.41 |
| Sep 16, 2026 | $90.09 | $90.09 | $85.41 | $86.49 | $-2.49 | -2.80% | 1,956,192 | $86.95 | $85.41 $90.09 |
| Sep 15, 2026 | $88.55 | $90.02 | $88.39 | $88.98 | $-1.21 | -1.34% | 2,291,474 | $89.10 | $88.39 $90.02 |
| Sep 14, 2026 | $89.47 | $90.55 | $88.92 | $90.19 | +$1.90 | +2.15% | 2,505,750 | $89.88 | $88.92 $90.55 |
| Sep 11, 2026 | $89.17 | $89.42 | $88.09 | $88.29 | $-0.26 | -0.29% | 2,030,596 | $88.60 | $88.09 $89.42 |
| Sep 10, 2026 | $86.87 | $88.97 | $86.18 | $88.55 | +$1.53 | +1.76% | 1,762,606 | $88.36 | $86.18 $88.97 |
| Sep 9, 2026 | $89.01 | $89.01 | $87.00 | $87.02 | $-2.40 | -2.68% | 2,579,383 | $87.48 | $87.00 $89.01 |
| Sep 8, 2026 | $90.64 | $92.54 | $89.14 | $89.42 | $-3.12 | -3.37% | 2,637,818 | $89.72 | $89.14 $92.54 |
| Sep 4, 2026 | $90.79 | $94.08 | $90.19 | $92.54 | +$0.77 | +0.84% | 2,970,593 | $92.60 | $90.19 $94.08 |
| Sep 3, 2026 | $93.76 | $95.18 | $91.24 | $91.77 | $-1.04 | -1.12% | 1,686,700 | $92.06 | $91.24 $95.18 |
| Sep 2, 2026 | $90.29 | $93.61 | $89.73 | $92.81 | +$2.75 | +3.05% | 1,963,696 | $92.85 | $89.73 $93.61 |
| Sep 1, 2026 | $90.33 | $92.00 | $89.73 | $90.06 | $-0.99 | -1.09% | 1,921,223 | $90.60 | $89.73 $92.00 |
| Aug 31, 2026 | $91.28 | $91.86 | $89.87 | $91.05 | $-0.77 | -0.84% | 3,345,369 | $90.95 | $89.87 $91.86 |
| Aug 28, 2026 | $93.09 | $93.67 | $91.55 | $91.82 | $-0.92 | -0.99% | 1,869,286 | $92.17 | $91.55 $93.67 |
| Aug 27, 2026 | $92.68 | $93.45 | $91.69 | $92.74 | $-0.22 | -0.24% | 2,140,399 | $92.61 | $91.69 $93.45 |
| Aug 26, 2026 | $93.66 | $94.00 | $92.71 | $92.96 | $-0.86 | -0.92% | 3,037,567 | $93.03 | $92.71 $94.00 |
| Aug 25, 2026 | $93.86 | $94.89 | $92.74 | $93.82 | $-0.48 | -0.51% | 3,089,229 | $93.93 | $92.74 $94.89 |
| Aug 24, 2026 | $93.63 | $95.88 | $93.63 | $94.30 | +$0.81 | +0.87% | 3,307,293 | $94.55 | $93.63 $95.88 |
| Aug 21, 2026 | $93.03 | $94.64 | $91.58 | $93.49 | +$1.21 | +1.31% | 4,132,111 | $93.60 | $91.58 $94.64 |