Global Payments Inc.
GPNNYSEFinancial Services● Active
$64.50
$-1.82(-2.74%)
Market Cap$15.3B
P/E Ratio—
52W High$90.64
52W Low$62.45
Global Payments Inc.（GPN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gpn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$196.88
Jul 16, 2021
-67.2% from here
5-Year Low5Y
$62.45
Apr 7, 2026
+3.3% from low
IPO Priceadj.
$3.75
Jan 16, 2001
+1.6K% since IPO
1 Year Ago
$78.95
Jun 9, 2025
-18.3% in 1Y
5 Years Ago
$191.50
Jun 8, 2021
-66.3% in 5Y
10 Years Ago
$76.32
Jun 8, 2016
-15.5% in 10Y
Historical Price Data · GPN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $65.86 | $66.51 | $64.32 | $64.50 | $64.50 | 3.2M | -2.06% |
| Jun 5, 2026 | $67.38 | $67.53 | $65.03 | $66.32 | $66.32 | 4.6M | -1.57% |
| Jun 4, 2026 | $69.25 | $70.33 | $67.63 | $67.81 | $67.81 | 5.1M | -2.08% |
| Jun 3, 2026 | $73.00 | $73.17 | $63.80 | $67.85 | $67.85 | 11.5M | -7.05% |
| Jun 2, 2026 | $74.33 | $74.85 | $73.03 | $74.03 | $74.03 | 3.7M | -0.40% |
| Jun 1, 2026 | $75.75 | $76.06 | $73.91 | $75.46 | $75.46 | 5.3M | -0.38% |
| May 29, 2026 | $74.00 | $75.66 | $73.53 | $75.51 | $75.51 | 4.0M | +2.04% |
| May 28, 2026 | $73.02 | $75.11 | $72.58 | $73.95 | $73.95 | 3.0M | +1.27% |
| May 27, 2026 | $73.41 | $75.60 | $73.11 | $73.46 | $73.46 | 3.6M | +0.07% |
| May 26, 2026 | $73.23 | $73.75 | $72.29 | $73.28 | $73.28 | 2.3M | +0.07% |
| May 22, 2026 | $72.64 | $74.00 | $72.53 | $73.26 | $73.26 | 2.1M | +0.85% |
| May 21, 2026 | $70.12 | $73.00 | $69.15 | $72.59 | $72.59 | 4.9M | +3.52% |
| May 20, 2026 | $68.47 | $70.91 | $66.76 | $70.78 | $70.78 | 3.4M | +3.37% |
| May 19, 2026 | $69.52 | $70.00 | $67.61 | $67.94 | $67.94 | 3.6M | -2.27% |
| May 18, 2026 | $67.43 | $69.90 | $67.30 | $68.67 | $68.67 | 2.9M | +1.84% |
| May 15, 2026 | $67.92 | $68.84 | $67.21 | $67.58 | $67.58 | 2.6M | -0.50% |
| May 14, 2026 | $67.36 | $68.15 | $66.38 | $67.33 | $67.33 | 2.2M | -0.04% |
| May 13, 2026 | $67.99 | $67.99 | $66.13 | $67.01 | $67.01 | 3.4M | -1.44% |
| May 12, 2026 | $68.77 | $69.47 | $67.63 | $68.61 | $68.61 | 2.8M | -0.23% |
| May 11, 2026 | $68.73 | $69.78 | $68.32 | $68.77 | $68.77 | 2.4M | +0.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GPN
Jan 1 → Dec 31 · 6 years2026-16.9%$77.60 → $64.50
-16.9%
2025-31.2%$112.49 → $77.40
-31.2%
2024-11.2%$126.21 → $112.06
-11.2%
2023+26.1%$100.71 → $127.00
+26.1%
2022-26.8%$135.73 → $99.32
-26.8%
2021-29.7%$192.41 → $135.18
-29.7%
Best Year2023 · +26.1%
Worst Year2025 · -31.2%
Positive Years1 / 6
Avg Annual Return-15.0%
6Y Total Return-66.5%
6Y CAGR~-16.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in GPN?
If you invested $1,000 in GPN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$845
Total Return-15.5%
CAGR~-1.7% / yr
Profit$-155
Based on Jun 8, 2016 · $76.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Global Payments Inc.（GPN）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $64.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GPN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GPN 历史股价FMP 日线复权 OHLCV