GPN Monthly Statistics
GPN monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Global Payments, Inc. (GPN) company overview
Global Payments is a leading provider of payment processing and software solutions and historically focused on serving small and midsize merchants. The Worldpay acquisition pushes the company into the large merchant space and expands the company's international operations. Following the Worldpay acquisition, the company will process about $4 trilliion in payment volume.
| Period | Return % |
|---|---|
| 2001-01 | 25.07 |
| 2001-02 | 1.28 |
| 2001-03 | -2.74 |
| 2001-04 | 14.5 |
| 2001-05 | 24.2 |
| 2001-06 | 14.61 |
| 2001-07 | 7.17 |
| 2001-08 | 10.16 |
| 2001-09 | -17.32 |
| 2001-10 | 1.9 |
| 2001-11 | 11.48 |
| 2001-12 | 2.99 |
| 2002-01 | 4.42 |
| 2002-02 | -14.92 |
| 2002-03 | 19.9 |
| 2002-04 | 4.8 |
| 2002-05 | -5.52 |
| 2002-06 | -17.97 |
| 2002-07 | -12.63 |
| 2002-08 | 7.23 |
| 2002-09 | -8.18 |
| 2002-10 | 10.31 |
| 2002-11 | 2.12 |
| 2002-12 | 10.96 |
| 2003-01 | -10.88 |
| 2003-02 | -1.96 |
| 2003-03 | 9.16 |
| 2003-04 | 1.57 |
| 2003-05 | 9.68 |
| 2003-06 | 4.47 |
| 2003-07 | -0.9 |
| 2003-08 | 7.27 |
| 2003-09 | -4.66 |
| 2003-10 | 15.67 |
| 2003-11 | 9.03 |
| 2003-12 | 3.79 |
| 2004-01 | -1.36 |
| 2004-02 | -6.97 |
| 2004-03 | 4.26 |
| 2004-04 | 6.39 |
| 2004-05 | -2.75 |
| 2004-06 | -3.43 |
| 2004-07 | 1.33 |
| 2004-08 | -2.8 |
| 2004-09 | 20.74 |
| 2004-10 | 2.24 |
| 2004-11 | 0.73 |
| 2004-12 | 6.16 |
| 2005-01 | -2.19 |
| 2005-02 | -3.07 |
| 2005-03 | 16.14 |
| 2005-04 | 0.43 |
| 2005-05 | 7.04 |
| 2005-06 | -2.19 |
| 2005-07 | -2.3 |
| 2005-08 | -0.72 |
| 2005-09 | 18.19 |
| 2005-10 | 10.24 |
| 2005-11 | 2.19 |
| 2005-12 | 6.49 |
| 2006-01 | 9.27 |
| 2006-02 | 2.2 |
| 2006-03 | 1.81 |
| 2006-04 | -10.49 |
| 2006-05 | -1.81 |
| 2006-06 | 4.21 |
| 2006-07 | -12.36 |
| 2006-08 | -10.58 |
| 2006-09 | 15.67 |
| 2006-10 | -0.68 |
| 2006-11 | 4.81 |
| 2006-12 | 1.09 |
| 2007-01 | -18.44 |
| 2007-02 | 1.91 |
| 2007-03 | -11.49 |
| 2007-04 | 11.51 |
| 2007-05 | 5.42 |
| 2007-06 | -0.95 |
| 2007-07 | -5.7 |
| 2007-08 | 5.56 |
| 2007-09 | 12.01 |
| 2007-10 | 7.55 |
| 2007-11 | -9.13 |
| 2007-12 | 7.64 |
| 2008-01 | -19.82 |
| 2008-02 | 6.33 |
| 2008-03 | 4.29 |
| 2008-04 | 7.01 |
| 2008-05 | 6.69 |
| 2008-06 | -1.31 |
| 2008-07 | -4.94 |
| 2008-08 | 8.8 |
| 2008-09 | -6.93 |
| 2008-10 | -9.72 |
| 2008-11 | -10.72 |
| 2008-12 | -9.29 |
| 2009-01 | 5.79 |
| 2009-02 | -11.59 |
| 2009-03 | 8.87 |
| 2009-04 | -4.01 |
| 2009-05 | 12.16 |
| 2009-06 | 4.17 |
| 2009-07 | 12.92 |
| 2009-08 | 0.33 |
| 2009-09 | 10.04 |
| 2009-10 | 5.4 |
| 2009-11 | 4.14 |
| 2009-12 | 5.07 |
| 2010-01 | -17.38 |
| 2010-02 | -3.78 |
| 2010-03 | 6.35 |
| 2010-04 | -5.97 |
| 2010-05 | -1.49 |
| 2010-06 | -13.37 |
| 2010-07 | 3.23 |
| 2010-08 | -0.21 |
| 2010-09 | 13.92 |
| 2010-10 | -9.14 |
| 2010-11 | 6.67 |
| 2010-12 | 11.16 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 82.43 | 82.77 | 81.09 | 82.2 | — |
| 2026-10-08 | 81.99 | 83.1 | 80.32 | 82.77 | — |
| 2026-10-07 | 81.27 | 82.43 | 81.06 | 81.08 | — |
| 2026-10-06 | 82.61 | 82.97 | 81.25 | 81.79 | — |
| 2026-10-05 | 78.3 | 82.47 | 78.11 | 82.18 | — |
| 2026-10-02 | 80.3 | 80.5 | 77.93 | 78.38 | — |
| 2026-10-01 | 82 | 83.13 | 79.97 | 80.29 | — |
| 2026-09-30 | 83.4 | 83.81 | 81.37 | 81.67 | — |
| 2026-09-29 | 84.57 | 84.57 | 82.81 | 83.33 | — |
| 2026-09-28 | 85.05 | 85.64 | 83.75 | 84.7 | — |
| 2026-09-25 | 86.21 | 86.75 | 84.96 | 86.49 | — |
| 2026-09-24 | 84.23 | 85.46 | 83.18 | 85.31 | — |
| 2026-09-23 | 84.46 | 85.44 | 83.19 | 84 | — |
| 2026-09-21 | 85.71 | 86.61 | 84.18 | 85.29 | — |
| 2026-09-18 | 84.99 | 85.66 | 84.14 | 85.06 | — |
| 2026-09-17 | 86.95 | 87.41 | 85.38 | 85.4 | — |
| 2026-09-16 | 90.09 | 89.47 | 85.41 | 86.49 | — |
| 2026-09-15 | 88.55 | 90.01 | 88.42 | 88.98 | — |
| 2026-09-14 | 89.47 | 90.55 | 88.92 | 90.19 | — |
| 2026-09-11 | 89.17 | 89.42 | 88.14 | 88.29 | — |
| 2026-09-10 | 86.87 | 88.97 | 86.18 | 88.55 | — |
| 2026-09-09 | 89.01 | 89.01 | 87.01 | 87.02 | — |
| 2026-09-08 | 90.64 | 91.21 | 89.14 | 89.42 | — |
| 2026-09-04 | 90.79 | 94.08 | 90.18 | 92.54 | — |
| 2026-09-02 | 90.29 | 93.61 | 89.72 | 92.81 | — |
| 2026-09-01 | 90.33 | 92 | 89.73 | 90.06 | — |
| 2026-08-31 | 91.28 | 91.86 | 89.87 | 91.05 | — |
| 2026-08-27 | 92.68 | 93.45 | 91.69 | 92.74 | — |
| 2026-08-26 | 93.66 | 94 | 92.71 | 92.96 | — |
| 2026-08-25 | 93.86 | 94.89 | 92.74 | 93.82 | — |
| 2026-08-24 | 93.63 | 95.88 | 93.63 | 94.3 | — |
| 2026-08-21 | 93.03 | 94.64 | 92.24 | 93.49 | — |
| 2026-08-20 | 91.61 | 92.93 | 90.85 | 92.28 | — |
| 2026-08-19 | 90.47 | 92.53 | 90.38 | 91.74 | — |
| 2026-08-18 | 91.66 | 93.05 | 90.36 | 90.37 | — |
| 2026-08-17 | 92.03 | 92.45 | 90.18 | 90.38 | — |
| 2026-08-14 | 94.71 | 95.23 | 92.03 | 93.05 | — |
| 2026-08-13 | 88.9 | 95.58 | 88.6 | 94.83 | — |
| 2026-08-12 | 85.75 | 88.74 | 84.2 | 88.53 | — |
| 2026-08-11 | 85.96 | 86.91 | 85.57 | 85.86 | — |
| 2026-08-10 | 85.7 | 86.93 | 84.99 | 86.13 | — |
| 2026-08-07 | 87.6 | 88.5 | 84.64 | 86.12 | — |
| 2026-08-06 | 87.52 | 87.79 | 85.73 | 87.69 | — |
| 2026-08-05 | 87.78 | 90.48 | 86 | 87.48 | — |
| 2026-08-04 | 84.89 | 88.57 | 84.86 | 88.25 | — |
| 2026-08-03 | 85.75 | 87.09 | 84.1 | 86.19 | — |
| 2026-07-31 | 85.67 | 86.25 | 83.87 | 84.08 | — |
| 2026-07-30 | 86.79 | 87.53 | 84.83 | 86.84 | — |
| 2026-07-29 | 86.57 | 89.1 | 86.29 | 88.27 | — |
| 2026-07-28 | 84.93 | 87.51 | 84.58 | 87.46 | — |
| 2026-07-27 | 82.02 | 84.34 | 82.03 | 84.06 | — |
| 2026-07-24 | 78.56 | 81.14 | 78.16 | 80.92 | — |
| 2026-07-23 | 78.7 | 78.88 | 77.25 | 77.86 | — |
| 2026-07-22 | 80.8 | 80.85 | 78.49 | 78.97 | — |
| 2026-07-21 | 82 | 82.8 | 79.68 | 80.07 | — |
| 2026-07-20 | 80.9 | 83.03 | 78.87 | 82.37 | — |
| 2026-07-17 | 79.85 | 81.89 | 77.76 | 77.82 | — |
| 2026-07-16 | 78.85 | 80.76 | 78.75 | 80.49 | — |
| 2026-07-15 | 78.03 | 80.59 | 76.79 | 78.22 | — |
| 2026-07-14 | 75.4 | 76.48 | 74.69 | 75.89 | — |
| 2026-07-13 | 76.77 | 78.02 | 76.54 | 76.85 | — |
| 2026-07-10 | 75.62 | 76.84 | 75.21 | 76.04 | — |
| 2026-07-09 | 72.5 | 74.42 | 71.45 | 74.38 | — |
| 2026-07-08 | 76.79 | 76.61 | 72.13 | 73.01 | — |
| 2026-07-07 | 77.78 | 79.32 | 77.52 | 77.59 | — |
| 2026-07-06 | 78.38 | 78.4 | 76.52 | 77.41 | — |
| 2026-07-02 | 75.75 | 78.7 | 75.55 | 78.63 | — |
| 2026-07-01 | 73.51 | 76.59 | 72.62 | 75.05 | — |
| 2026-06-30 | 70.84 | 72.67 | 69.7 | 72.56 | — |
| 2026-06-29 | 70 | 71.5 | 69.72 | 71.12 | — |
| 2026-06-26 | 67.57 | 69.99 | 67.5 | 69.8 | — |
| 2026-06-25 | 67.46 | 69.19 | 66.93 | 68.16 | — |
| 2026-06-24 | 64.4 | 67.38 | 64.4 | 67.08 | — |
| 2026-06-23 | 64.72 | 65.5 | 63.66 | 64.28 | — |
| 2026-06-22 | 66.08 | 67.51 | 64.94 | 65.09 | — |
| 2026-06-18 | 66.64 | 67.98 | 65.81 | 66.88 | — |
| 2026-06-17 | 68.06 | 70.11 | 65.86 | 66.36 | — |
| 2026-06-16 | 67.85 | 69.26 | 67.39 | 68.49 | — |
| 2026-06-15 | 69.18 | 70.43 | 67.11 | 67.48 | — |
| 2026-06-12 | 65.95 | 68.02 | 65.62 | 67.71 | — |
| 2026-06-11 | 62.78 | 65.53 | 61.17 | 65.44 | — |
| 2026-06-10 | 63.07 | 64.32 | 62.24 | 62.47 | — |
| 2026-06-09 | 63.92 | 66.23 | 63.22 | 63.81 | — |
| 2026-06-05 | 67.38 | 67.53 | 65.03 | 66.32 | — |
| 2026-06-04 | 69.25 | 70.33 | 67.63 | 67.81 | — |
| 2026-06-03 | 73 | 73.17 | 63.8 | 67.85 | — |
| 2026-06-02 | 74.33 | 74.7 | 73.06 | 74.03 | — |
| 2026-06-01 | 75.75 | 76.06 | 73.91 | 75.46 | — |
| 2026-05-29 | 74 | 75.64 | 73.53 | 75.51 | — |
| 2026-05-28 | 73.02 | 75.11 | 72.63 | 73.95 | — |
| 2026-05-27 | 73.41 | 75.6 | 73.11 | 73.46 | — |
| 2026-05-22 | 72.64 | 74 | 72.53 | 73.26 | — |
| 2026-05-21 | 70.12 | 73 | 69.15 | 72.59 | — |
| 2026-05-20 | 68.47 | 70.91 | 66.76 | 70.78 | — |
| 2026-05-19 | 69.52 | 70 | 67.61 | 67.94 | — |
| 2026-05-18 | 67.43 | 69.9 | 67.3 | 68.67 | — |
| 2026-05-15 | 67.92 | 68.84 | 67.21 | 67.58 | — |
| 2026-05-14 | 67.36 | 68.14 | 66.4 | 67.33 | — |
| 2026-05-13 | 67.99 | 67.93 | 66.13 | 67.01 | — |
| 2026-05-12 | 68.77 | 69.47 | 67.63 | 68.61 | — |
| 2026-05-11 | 68.73 | 69.78 | 68.32 | 68.77 | — |
| 2026-05-08 | 69.99 | 70.6 | 68.58 | 69.19 | — |
| 2026-05-07 | 69.5 | 72.47 | 68.55 | 70.13 | — |
| 2026-05-06 | 72.3 | 74.2 | 67.96 | 69.63 | — |
| 2026-05-05 | 70.7 | 71.07 | 69.04 | 69.47 | — |
| 2026-05-04 | 72.23 | 73.58 | 71.45 | 71.8 | — |
| 2026-05-01 | 72.9 | 73.46 | 71.71 | 72.36 | — |
| 2026-04-30 | 70.61 | 72.54 | 69.88 | 71.96 | — |
| 2026-04-29 | 68.76 | 71.21 | 68.39 | 70.97 | — |
| 2026-04-28 | 68.75 | 70.19 | 67.85 | 67.89 | — |
| 2026-04-27 | 67.55 | 69.02 | 67.35 | 68.33 | — |
| 2026-04-24 | 67.38 | 67.78 | 66.5 | 67.76 | — |
| 2026-04-23 | 70.66 | 71.39 | 67.02 | 67.86 | — |
| 2026-04-22 | 71.7 | 72.66 | 70.95 | 71.62 | — |
| 2026-04-21 | 73 | 74.61 | 71.5 | 71.59 | — |
| 2026-04-20 | 71.98 | 73.36 | 71.98 | 72.83 | — |
| 2026-04-17 | 71.5 | 73 | 70.81 | 72.37 | — |
| 2026-04-16 | 70.69 | 71.14 | 69.89 | 70.84 | — |
| 2026-04-15 | 69.04 | 70.7 | 68.96 | 70.17 | — |
| 2026-04-14 | 68.51 | 69.59 | 68.23 | 68.6 | — |