Global Payments Inc (GPN)
114.21 -1.31 (-1.13%)
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 |
|---|---|---|---|---|---|---|
| 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 | 115.77 |
| 12/11/2024 | 116.23 | 117.27 | 115.54 | 117.07 | 1,626,422 | 117.07 |
| 12/10/2024 | 117.45 | 117.45 | 115.41 | 115.76 | 1,438,940 | 115.76 |
| 12/09/2024 | 118.00 | 118.86 | 116.55 | 116.79 | 1,747,963 | 116.79 |
| 12/06/2024 | 117.16 | 118.36 | 116.24 | 117.83 | 3,143,393 | 117.83 |
| 12/05/2024 | 115.98 | 117.13 | 115.25 | 115.85 | 3,012,222 | 115.85 |
| 12/04/2024 | 118.17 | 118.27 | 116.44 | 116.85 | 1,589,262 | 116.85 |
| 12/03/2024 | 118.20 | 118.61 | 117.49 | 118.25 | 1,326,699 | 118.25 |
| 12/02/2024 | 119.36 | 119.36 | 117.89 | 118.13 | 2,602,628 | 118.13 |
| 11/29/2024 | 119.61 | 120.00 | 118.67 | 118.96 | 868,689 | 118.96 |
| 11/27/2024 | 117.64 | 119.78 | 117.08 | 119.38 | 2,782,209 | 119.38 |
| 11/26/2024 | 117.84 | 118.43 | 117.26 | 117.46 | 1,936,994 | 117.46 |
| 11/25/2024 | 118.44 | 119.02 | 117.40 | 118.58 | 2,202,262 | 118.58 |
| 11/22/2024 | 116.16 | 117.71 | 115.96 | 117.08 | 1,041,620 | 117.08 |
| 11/21/2024 | 115.78 | 117.08 | 114.91 | 116.33 | 1,571,119 | 116.33 |
| 11/20/2024 | 115.39 | 115.39 | 114.12 | 114.83 | 2,087,250 | 114.83 |
| 11/19/2024 | 114.61 | 115.52 | 114.00 | 114.72 | 2,797,626 | 114.72 |
| 11/18/2024 | 115.34 | 116.15 | 114.68 | 116.06 | 1,428,531 | 116.06 |
| 11/15/2024 | 115.89 | 117.49 | 115.19 | 116.00 | 1,780,745 | 116.00 |
| 11/14/2024 | 116.56 | 117.50 | 115.82 | 116.21 | 1,486,653 | 116.21 |
| 11/13/2024 | 116.50 | 117.73 | 116.00 | 116.07 | 2,034,608 | 116.07 |
| 11/12/2024 | 114.75 | 118.05 | 114.41 | 116.36 | 2,746,999 | 116.36 |
| 11/11/2024 | 112.25 | 115.94 | 112.01 | 115.41 | 2,500,719 | 115.41 |
| 11/08/2024 | 111.66 | 112.55 | 110.60 | 110.88 | 3,813,805 | 110.88 |
| 11/07/2024 | 114.40 | 115.02 | 111.78 | 111.92 | 2,139,724 | 111.92 |
| 11/06/2024 | 111.85 | 115.29 | 109.87 | 115.04 | 3,846,537 | 115.04 |
| 11/05/2024 | 105.25 | 107.48 | 105.13 | 107.37 | 2,893,767 | 107.37 |
| 11/04/2024 | 104.93 | 107.12 | 104.76 | 105.15 | 4,156,274 | 105.15 |
| 11/01/2024 | 103.62 | 105.39 | 103.01 | 104.44 | 2,469,221 | 104.44 |
| 10/31/2024 | 103.00 | 105.84 | 102.66 | 103.71 | 2,906,890 | 103.71 |
| 10/30/2024 | 98.00 | 104.43 | 96.60 | 103.33 | 4,764,364 | 103.33 |
| 10/29/2024 | 101.20 | 101.20 | 98.90 | 99.05 | 2,359,259 | 99.05 |
| 10/28/2024 | 99.76 | 101.91 | 99.06 | 101.76 | 2,141,969 | 101.76 |
| 10/25/2024 | 100.71 | 100.97 | 98.73 | 99.13 | 1,336,245 | 99.13 |
| 10/24/2024 | 100.05 | 100.59 | 99.26 | 99.53 | 1,784,140 | 99.53 |
| 10/23/2024 | 99.31 | 99.96 | 98.78 | 99.88 | 1,946,380 | 99.88 |
| 10/22/2024 | 99.01 | 100.31 | 98.95 | 99.31 | 1,729,228 | 99.31 |
| 10/21/2024 | 101.08 | 102.41 | 99.59 | 99.98 | 1,931,015 | 99.98 |
| 10/18/2024 | 101.80 | 102.93 | 100.36 | 102.31 | 2,207,493 | 102.31 |
| 10/17/2024 | 102.19 | 102.56 | 100.07 | 101.62 | 1,981,324 | 101.62 |
| 10/16/2024 | 102.51 | 103.78 | 101.57 | 101.74 | 1,553,859 | 101.74 |
| 10/15/2024 | 103.00 | 103.99 | 102.39 | 102.85 | 1,698,102 | 102.85 |
| 10/14/2024 | 100.56 | 102.77 | 99.90 | 102.63 | 1,194,829 | 102.63 |
| 10/11/2024 | 98.90 | 100.70 | 98.71 | 100.61 | 1,833,547 | 100.61 |
| 10/10/2024 | 99.07 | 99.57 | 98.10 | 98.88 | 2,125,770 | 98.88 |
| 10/09/2024 | 98.74 | 101.00 | 98.29 | 100.42 | 2,247,525 | 100.42 |
| 10/08/2024 | 97.75 | 99.61 | 97.69 | 98.82 | 2,195,104 | 98.82 |
| 10/07/2024 | 98.72 | 98.99 | 96.27 | 97.57 | 2,217,113 | 97.57 |
| 10/04/2024 | 99.34 | 99.49 | 97.53 | 98.65 | 1,963,690 | 98.65 |
| 10/03/2024 | 97.32 | 98.63 | 97.25 | 98.19 | 1,502,788 | 98.19 |
| 10/02/2024 | 100.02 | 100.02 | 96.57 | 97.66 | 3,394,628 | 97.66 |
| 10/01/2024 | 101.15 | 101.88 | 99.89 | 100.42 | 2,609,536 | 100.42 |
| 9/30/2024 | 100.22 | 102.57 | 100.22 | 102.42 | 2,831,923 | 102.42 |
| 9/27/2024 | 98.65 | 101.52 | 97.85 | 101.02 | 2,796,684 | 101.02 |
| 9/26/2024 | 97.80 | 98.35 | 96.42 | 97.67 | 4,559,317 | 97.67 |
| 9/25/2024 | 100.76 | 101.00 | 96.01 | 97.06 | 8,009,187 | 97.06 |
| 9/24/2024 | 111.21 | 117.96 | 102.50 | 103.81 | 9,982,500 | 103.81 |
| 9/23/2024 | 111.24 | 112.88 | 110.59 | 110.98 | 2,112,325 | 110.98 |
| 9/20/2024 | 112.30 | 112.30 | 109.86 | 110.69 | 2,684,940 | 110.69 |
| 9/19/2024 | 113.49 | 114.05 | 111.47 | 112.97 | 2,046,508 | 112.97 |
| 9/18/2024 | 111.97 | 113.20 | 111.20 | 111.26 | 1,058,621 | 111.26 |
| 9/17/2024 | 112.17 | 112.88 | 111.00 | 112.07 | 1,255,349 | 112.07 |
| 9/16/2024 | 110.84 | 111.53 | 109.74 | 111.05 | 984,407 | 111.05 |