Global Payments Stock Price History
NYSE: GPNConsumer DiscretionaryBusiness ServicesUSD
82.20-0.57 (-0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GPN price history at a glance
The price history for Global Payments (GPN) on this page begins on January 15, 2001, when the stock closed at $4.28; it most recently closed at $82.20 on October 5, 2026. The highest price in this record is $220.81, reached on April 26, 2021; the latest close is 62.8% below that peak. Across the 24 complete calendar years in the table, GPN finished higher in 14 and lower in 10. Its best year was 2019 (+79.5%) and its worst was 2021 (-37.2%).
Over roughly 26 years the share price changed +1820.0%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, GPN has lost 0.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $220.81
- Date of high
- Apr 26, 2021
- Low since 2001
- $3.75
- Date of low
- Jan 15, 2001
- 52-week high
- $95.88
- 52-week low
- $61.16
- Last close
- $82.20
GPN returns
1 week
+4.87%
1 month
-5.54%
3 months
+8.10%
6 months
+25.61%
Year to date
+6.20%
1 year
-0.78%
3 years
-27.28%
5 years
-48.81%
GPN price return, excluding dividends.
GPN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.20 | +8.83% |
| 2025 | 75.53 | -32.91% |
| 2024 | 112.58 | -11.35% |
| 2023 | 127.00 | +27.87% |
| 2022 | 99.32 | -26.53% |
| 2021 | 135.18 | -37.25% |
| 2020 | 215.42 | +16.82% |
| 2019 | 184.40 | +79.46% |
| 2018 | 102.75 | +2.50% |
| 2017 | 100.24 | +44.42% |
| 2016 | 69.41 | +7.60% |
| 2015 | 64.51 | +59.98% |
| 2014 | 40.33 | +21.06% |
| 2013 | 33.31 | +41.14% |
| 2012 | 23.60 | -0.38% |
| 2011 | 23.69 | +2.53% |
| 2010 | 23.11 | -14.20% |
| 2009 | 26.93 | +57.58% |
| 2008 | 17.09 | -10.45% |
| 2007 | 19.09 | -17.56% |
| 2006 | 23.15 | -0.67% |
| 2005 | 23.31 | +59.24% |
| 2004 | 14.64 | +23.16% |
| 2003 | 11.88 | +50.22% |
| 2002 | 7.91 | -7.89% |
| 2001* | 8.59 | +100.58% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
GPN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.43 | 82.77 | 81.09 | 82.20 | -0.69% | |
| 81.99 | 83.10 | 80.32 | 82.77 | +2.08% | |
| 81.27 | 82.43 | 81.06 | 81.08 | -0.87% | |
| 82.61 | 82.98 | 81.25 | 81.79 | -0.47% | |
| 78.30 | 82.47 | 78.03 | 82.18 | +4.85% | |
| 80.30 | 80.50 | 77.92 | 78.38 | -2.38% | |
| 82.00 | 83.13 | 79.97 | 80.29 | -1.69% | |
| 83.40 | 83.81 | 81.36 | 81.67 | -1.99% | |
| 84.57 | 84.57 | 82.81 | 83.33 | -1.62% | |
| 85.05 | 85.64 | 83.76 | 84.70 | -2.07% | |
| 86.21 | 86.77 | 84.97 | 86.49 | +1.38% | |
| 84.23 | 85.46 | 83.14 | 85.31 | +1.56% | |
| 84.46 | 85.44 | 83.19 | 84.00 | -0.92% | |
| 86.15 | 86.25 | 84.36 | 84.78 | -0.60% | |
| 85.71 | 86.61 | 84.18 | 85.29 | +0.27% | |
| 84.99 | 85.66 | 84.14 | 85.06 | -0.40% | |
| 86.95 | 87.41 | 85.38 | 85.40 | -1.26% | |
| 90.09 | 90.09 | 85.41 | 86.49 | -2.80% | |
| 88.55 | 90.02 | 88.39 | 88.98 | -1.34% | |
| 89.47 | 90.55 | 88.92 | 90.19 | +2.15% | |
| 89.17 | 89.42 | 88.09 | 88.29 | -0.29% | |
| 86.87 | 88.97 | 86.18 | 88.55 | +1.76% | |
| 89.01 | 89.01 | 87.00 | 87.02 | -2.68% | |
| 90.64 | 92.54 | 89.14 | 89.42 | -3.37% | |
| 90.79 | 94.08 | 90.19 | 92.54 | +0.84% | |
| 93.76 | 95.18 | 91.24 | 91.77 | -1.12% | |
| 90.29 | 93.61 | 89.73 | 92.81 | +3.05% | |
| 90.33 | 92.00 | 89.73 | 90.06 | -1.09% | |
| 91.28 | 91.86 | 89.87 | 91.05 | -0.84% | |
| 93.09 | 93.67 | 91.55 | 91.82 | -0.99% | |
| 92.68 | 93.45 | 91.69 | 92.74 | -0.24% | |
| 93.66 | 94.00 | 92.71 | 92.96 | -0.92% | |
| 93.86 | 94.89 | 92.74 | 93.82 | -0.51% | |
| 93.63 | 95.88 | 93.63 | 94.30 | +0.87% | |
| 93.03 | 94.64 | 91.58 | 93.49 | +1.31% | |
| 91.61 | 92.93 | 90.85 | 92.28 | +0.59% | |
| 90.47 | 92.53 | 90.38 | 91.74 | +1.52% | |
| 91.66 | 93.05 | 90.36 | 90.37 | -0.01% | |
| 92.03 | 92.45 | 90.18 | 90.38 | -2.87% | |
| 94.71 | 95.23 | 92.00 | 93.05 | -1.88% | |
| 88.90 | 95.58 | 88.60 | 94.83 | +7.12% | |
| 85.75 | 88.74 | 84.20 | 88.53 | +3.11% | |
| 85.96 | 86.91 | 85.58 | 85.86 | -0.31% | |
| 85.70 | 86.93 | 84.99 | 86.13 | +0.01% | |
| 87.60 | 88.50 | 84.64 | 86.12 | -1.79% | |
| 87.52 | 87.79 | 85.70 | 87.69 | +0.24% | |
| 87.78 | 90.85 | 86.00 | 87.48 | -0.87% | |
| 84.89 | 88.57 | 84.46 | 88.25 | +2.39% | |
| 85.75 | 87.09 | 84.10 | 86.19 | +2.51% | |
| 85.67 | 86.25 | 83.87 | 84.08 | -3.18% | |
| 86.79 | 87.53 | 84.83 | 86.84 | -1.62% | |
| 86.57 | 89.10 | 86.29 | 88.27 | +0.93% | |
| 84.93 | 87.53 | 84.59 | 87.46 | +4.04% | |
| 82.02 | 84.34 | 82.02 | 84.06 | +3.88% | |
| 78.56 | 81.15 | 78.13 | 80.92 | +3.93% | |
| 78.70 | 78.88 | 77.25 | 77.86 | -1.41% | |
| 80.80 | 80.85 | 78.49 | 78.97 | -1.37% | |
| 82.00 | 82.80 | 79.68 | 80.07 | -2.79% | |
| 80.90 | 83.03 | 78.87 | 82.37 | +5.85% | |
| 79.85 | 81.96 | 77.74 | 77.82 | -3.32% | |
| 78.85 | 80.76 | 78.75 | 80.49 | +2.90% | |
| 78.03 | 80.59 | 76.79 | 78.22 | +3.07% | |
| 75.40 | 76.48 | 74.69 | 75.89 | -1.25% | |
| 76.77 | 78.03 | 76.54 | 76.85 | +1.07% | |
| 75.62 | 76.84 | 75.21 | 76.04 | +2.23% | |
| 72.50 | 74.42 | 71.45 | 74.38 | +1.88% | |
| 76.79 | 76.79 | 72.13 | 73.01 | -5.90% | |
| 77.78 | 79.32 | 77.52 | 77.59 | +0.23% | |
| 78.38 | 78.40 | 76.51 | 77.41 | -1.55% | |
| 75.75 | 78.71 | 75.55 | 78.63 | +4.77% | |
| 73.51 | 76.59 | 72.62 | 75.05 | +3.43% | |
| 70.84 | 72.67 | 69.65 | 72.56 | +2.02% | |
| 70.00 | 71.50 | 69.73 | 71.12 | +1.89% | |
| 67.57 | 69.99 | 67.50 | 69.80 | +2.41% | |
| 67.46 | 69.20 | 66.89 | 68.16 | +1.61% | |
| 64.40 | 67.39 | 64.40 | 67.08 | +4.36% | |
| 64.72 | 65.50 | 63.66 | 64.28 | -1.24% | |
| 66.08 | 67.51 | 64.94 | 65.09 | -2.68% | |
| 66.64 | 67.98 | 65.81 | 66.88 | +0.78% | |
| 68.06 | 70.11 | 65.85 | 66.36 | -3.11% | |
| 67.85 | 69.26 | 67.39 | 68.49 | +1.50% | |
| 69.18 | 70.50 | 67.09 | 67.48 | -0.34% | |
| 65.95 | 68.03 | 65.62 | 67.71 | +3.47% | |
| 62.78 | 65.53 | 61.16 | 65.44 | +4.75% | |
| 63.07 | 64.32 | 62.24 | 62.47 | -2.10% | |
| 63.92 | 66.27 | 63.20 | 63.81 | -1.07% | |
| 65.86 | 66.51 | 64.32 | 64.50 | -2.74% | |
| 67.38 | 67.53 | 65.03 | 66.32 | -2.20% | |
| 69.25 | 70.33 | 67.63 | 67.81 | -0.06% | |
| 73.00 | 73.17 | 63.80 | 67.85 | -8.35% | |
| 74.33 | 74.85 | 73.03 | 74.03 | -1.90% | |
| 75.75 | 76.06 | 73.91 | 75.46 | -0.07% | |
| 74.00 | 75.66 | 73.53 | 75.51 | +2.11% | |
| 73.02 | 75.11 | 72.58 | 73.95 | +0.67% | |
| 73.41 | 75.60 | 73.12 | 73.46 | +0.25% | |
| 73.23 | 73.75 | 72.29 | 73.28 | +0.03% | |
| 72.64 | 74.00 | 72.53 | 73.26 | +0.92% | |
| 70.12 | 73.00 | 69.15 | 72.59 | +2.56% | |
| 68.47 | 70.91 | 66.76 | 70.78 | +4.18% | |
| 69.52 | 70.00 | 67.61 | 67.94 | -1.06% | |
| 67.43 | 69.90 | 67.30 | 68.67 | +1.61% | |
| 67.92 | 68.84 | 67.21 | 67.58 | +0.37% | |
| 67.36 | 68.15 | 66.38 | 67.33 | +0.48% | |
| 67.99 | 67.99 | 66.13 | 67.01 | -2.33% | |
| 68.77 | 69.47 | 67.63 | 68.61 | -0.23% | |
| 68.73 | 69.78 | 68.32 | 68.77 | -0.61% | |
| 69.99 | 70.60 | 68.58 | 69.19 | -1.34% | |
| 69.50 | 72.48 | 68.53 | 70.13 | +0.72% | |
| 72.30 | 74.20 | 67.96 | 69.63 | +0.23% | |
| 70.70 | 71.07 | 69.04 | 69.47 | -3.25% | |
| 72.23 | 73.58 | 71.45 | 71.80 | -0.77% | |
| 72.90 | 73.46 | 71.71 | 72.36 | +0.56% | |
| 70.61 | 72.55 | 69.88 | 71.96 | +1.39% | |
| 68.76 | 71.22 | 68.40 | 70.97 | +4.54% | |
| 68.75 | 70.19 | 67.85 | 67.89 | -0.64% | |
| 67.55 | 69.02 | 67.35 | 68.33 | +0.84% | |
| 67.38 | 67.78 | 66.50 | 67.76 | -0.15% | |
| 70.66 | 71.39 | 67.00 | 67.86 | -5.25% | |
| 71.70 | 72.69 | 70.95 | 71.62 | +0.04% | |
| 73.00 | 74.61 | 71.50 | 71.59 | -1.70% | |
| 71.98 | 73.37 | 71.95 | 72.83 | +0.64% | |
| 71.51 | 73.01 | 70.81 | 72.37 | +2.16% | |
| 70.69 | 71.15 | 69.89 | 70.84 | +0.95% | |
| 69.05 | 70.72 | 68.90 | 70.17 | +2.29% | |
| 68.51 | 69.59 | 68.15 | 68.60 | +0.68% | |
| 64.95 | 68.26 | 64.66 | 68.14 | +4.13% | |
| 65.76 | 66.17 | 65.00 | 65.44 | -0.67% | |
| 64.37 | 65.91 | 63.26 | 65.88 | +1.24% | |
| 66.00 | 67.70 | 64.46 | 65.07 | +3.78% | |
| 64.48 | 65.10 | 62.45 | 62.70 | -3.60% | |
| 63.76 | 65.85 | 63.56 | 65.04 | +1.55% | |
| 63.76 | 66.26 | 62.70 | 64.05 | -2.00% | |
| 68.00 | 68.48 | 63.92 | 65.36 | -2.88% | |
| 67.29 | 68.02 | 64.92 | 67.30 | +1.51% | |
| 66.23 | 67.65 | 65.68 | 66.30 | +0.61% | |
| 69.23 | 69.23 | 65.61 | 65.90 | -5.82% | |
| 69.50 | 71.93 | 69.50 | 69.97 | -1.13% | |
| 71.71 | 73.21 | 69.44 | 70.77 | -0.28% | |
| 69.86 | 71.33 | 68.84 | 70.97 | -0.13% | |
| 69.93 | 71.68 | 68.66 | 71.06 | +3.74% | |
| 68.00 | 69.02 | 67.17 | 68.50 | +0.47% | |
| 68.92 | 70.72 | 67.37 | 68.18 | -2.10% | |
| 71.62 | 72.42 | 69.23 | 69.64 | -3.84% | |
| 69.47 | 73.12 | 69.06 | 72.42 | +6.42% | |
| 69.32 | 69.34 | 67.10 | 68.05 | -0.90% | |
| 70.90 | 71.42 | 68.47 | 68.67 | -2.39% | |
| 72.00 | 73.53 | 70.24 | 70.35 | -3.43% | |
| 73.90 | 74.99 | 71.40 | 72.85 | -0.94% | |
| 73.68 | 74.89 | 72.38 | 73.54 | -1.68% | |
| 74.38 | 75.25 | 71.87 | 74.80 | -2.09% | |
| 77.23 | 77.23 | 74.59 | 76.40 | -2.41% | |
| 76.87 | 78.96 | 76.85 | 78.29 | +0.93% | |
| 77.84 | 78.11 | 76.39 | 77.57 | -0.17% | |
| 75.89 | 79.32 | 75.25 | 77.70 | -0.24% | |
| 74.50 | 78.23 | 74.50 | 77.89 | +1.87% | |
| 77.67 | 78.04 | 75.83 | 76.46 | -1.79% | |
| 78.97 | 79.37 | 77.14 | 77.85 | -0.12% | |
| 78.63 | 78.82 | 75.73 | 77.94 | -0.51% | |
| 79.61 | 80.11 | 78.21 | 78.34 | -1.45% | |
| 81.06 | 81.60 | 79.32 | 79.49 | -3.61% | |
| 80.34 | 82.70 | 80.10 | 82.47 | +2.77% | |
| 80.82 | 80.83 | 78.61 | 80.25 | -1.24% | |
| 79.55 | 81.67 | 76.00 | 81.26 | +16.47% | |
| 68.87 | 70.35 | 68.12 | 69.77 | +1.88% | |
| 69.01 | 69.48 | 68.09 | 68.48 | -0.71% | |
| 72.35 | 72.71 | 67.90 | 68.97 | -4.50% | |
| 73.00 | 73.69 | 71.53 | 72.22 | -1.45% | |
| 72.02 | 74.18 | 71.69 | 73.28 | +2.12% | |
| 72.00 | 73.06 | 71.66 | 71.76 | -1.51% | |
| 71.91 | 73.36 | 71.07 | 72.86 | +2.25% | |
| 71.91 | 72.39 | 70.80 | 71.26 | +0.65% | |
| 67.14 | 71.33 | 67.14 | 70.80 | +5.34% | |
| 70.35 | 70.61 | 66.79 | 67.21 | -6.64% | |
| 71.41 | 72.64 | 70.77 | 71.99 | +0.35% | |
| 70.86 | 72.11 | 70.22 | 71.74 | +0.55% | |
| 71.90 | 72.57 | 70.59 | 71.35 | -0.92% | |
| 73.80 | 74.14 | 71.89 | 72.01 | -2.37% | |
| 74.82 | 75.13 | 73.00 | 73.76 | -2.23% | |
| 75.41 | 75.74 | 74.12 | 75.44 | +0.31% | |
| 75.25 | 75.89 | 74.64 | 75.21 | -0.96% | |
| 73.92 | 76.47 | 73.75 | 75.94 | +3.53% | |
| 72.36 | 74.60 | 72.25 | 73.35 | +2.34% | |
| 72.67 | 74.56 | 71.56 | 71.67 | -2.89% | |
| 74.70 | 75.34 | 73.76 | 73.80 | -1.59% | |
| 77.50 | 77.50 | 74.79 | 74.99 | -3.21% | |
| 77.54 | 77.99 | 76.82 | 77.48 | +0.01% | |
| 79.00 | 79.34 | 76.85 | 77.47 | -2.77% | |
| 78.69 | 79.78 | 78.00 | 79.68 | +0.20% | |
| 78.81 | 79.89 | 78.12 | 79.52 | +1.05% | |
| 76.86 | 79.81 | 76.25 | 78.69 | +1.54% | |
| 77.20 | 78.13 | 76.24 | 77.50 | +0.61% | |
| 76.12 | 77.53 | 76.12 | 77.03 | +0.01% | |
| 75.07 | 78.39 | 74.85 | 77.02 | +1.97% | |
| 77.60 | 78.18 | 75.00 | 75.53 | -2.42% | |
| 78.85 | 78.99 | 77.35 | 77.40 | -2.41% | |
| 79.81 | 80.09 | 79.17 | 79.31 | -0.91% | |
| 80.21 | 80.50 | 79.42 | 80.04 | -0.39% | |
| 80.31 | 81.10 | 79.61 | 80.35 | -1.03% | |
| 80.76 | 81.19 | 80.00 | 81.19 | +1.25% | |
| 81.33 | 81.99 | 79.74 | 80.19 | -1.35% | |
| 80.63 | 81.74 | 79.92 | 81.29 | +0.54% | |
| 82.14 | 82.93 | 80.18 | 80.85 | -1.55% | |
| 82.69 | 83.29 | 81.64 | 82.12 | -0.12% | |
| 81.46 | 83.37 | 81.46 | 82.22 | +0.96% | |
| 81.80 | 82.43 | 80.99 | 81.44 | -0.23% | |
| 82.20 | 82.53 | 81.11 | 81.63 | -0.51% | |
| 83.11 | 83.42 | 81.50 | 82.05 | +0.16% | |
| 79.90 | 82.06 | 79.77 | 81.92 | +1.97% | |
| 77.53 | 80.58 | 77.43 | 80.34 | +3.66% | |
| 77.99 | 78.73 | 77.22 | 77.50 | -0.53% | |
| 78.45 | 78.57 | 77.16 | 77.91 | -1.19% | |
| 79.23 | 81.07 | 78.75 | 78.85 | -1.12% | |
| 80.32 | 80.69 | 79.19 | 79.74 | -0.28% | |
| 79.11 | 80.78 | 79.11 | 79.96 | +1.61% | |
| 76.78 | 79.24 | 75.70 | 78.69 | +3.21% | |
| 74.80 | 77.53 | 74.72 | 76.24 | +0.63% | |
| 75.24 | 76.46 | 75.01 | 75.76 | +1.05% | |
| 73.82 | 75.38 | 73.77 | 74.97 | +1.28% | |
| 73.19 | 74.74 | 73.05 | 74.02 | +1.68% | |
| 72.89 | 73.46 | 72.27 | 72.80 | -0.94% | |
| 72.24 | 74.66 | 72.13 | 73.49 | +2.83% | |
| 73.15 | 73.46 | 71.38 | 71.47 | -0.78% | |
| 72.34 | 72.56 | 70.91 | 72.03 | 0.00% | |
| 72.41 | 73.33 | 71.77 | 72.03 | -0.76% | |
| 73.92 | 74.25 | 72.26 | 72.58 | -2.06% | |
| 75.11 | 75.40 | 73.27 | 74.11 | -1.76% | |
| 77.53 | 78.08 | 75.17 | 75.44 | -2.52% | |
| 77.09 | 78.48 | 77.09 | 77.39 | +0.21% | |
| 76.67 | 77.80 | 76.33 | 77.23 | +2.03% | |
| 76.75 | 77.06 | 74.91 | 75.69 | -0.45% | |
| 75.89 | 76.86 | 74.88 | 76.03 | -0.45% | |
| 79.19 | 79.99 | 76.30 | 76.37 | -3.57% | |
| 80.52 | 80.85 | 78.19 | 79.20 | -0.95% | |
| 80.70 | 80.99 | 77.10 | 79.96 | +3.71% | |
| 77.29 | 77.50 | 74.71 | 77.10 | -0.85% | |
| 78.00 | 79.06 | 77.05 | 77.76 | -1.18% | |
| 79.35 | 81.22 | 78.62 | 78.69 | -0.66% | |
| 81.50 | 82.54 | 78.67 | 79.21 | -7.50% | |
| 86.79 | 87.22 | 85.59 | 85.63 | -1.34% | |
| 88.19 | 88.77 | 86.73 | 86.79 | -0.65% | |
| 88.69 | 89.01 | 87.34 | 87.36 | -0.14% | |
| 86.83 | 88.20 | 86.53 | 87.48 | +2.11% | |
| 86.50 | 87.38 | 85.62 | 85.67 | -2.27% | |
| 86.99 | 88.22 | 86.50 | 87.66 | +0.74% | |
| 85.84 | 87.22 | 85.52 | 87.02 | +1.87% | |
| 83.68 | 85.60 | 83.65 | 85.42 | +2.10% | |
| 86.00 | 86.34 | 83.65 | 83.66 | -2.83% | |
| 86.64 | 87.29 | 85.26 | 86.10 | -0.43% | |
| 83.18 | 86.92 | 83.09 | 86.47 | +2.67% | |
| 83.67 | 84.75 | 83.35 | 84.22 | +1.65% | |
| 87.12 | 87.43 | 82.81 | 82.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GPN chart for longer ranges.