Global Payments Inc. ( GPN) - Price History
Monthly price history for GPN (Global Payments Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $93.05 | $93.05 |
| July 2026 | $84.08 | $84.08 |
| June 2026 | $72.56 | $72.56 |
| May 2026 | $75.22 | $75.51 |
| April 2026 | $71.68 | $71.96 |
| March 2026 | $67.04 | $67.30 |
| February 2026 | $75.92 | $76.46 |
| January 2026 | $71.23 | $71.74 |
| December 2025 | $76.85 | $77.40 |
| November 2025 | $74.99 | $75.76 |
| October 2025 | $76.97 | $77.76 |
| September 2025 | $82.24 | $83.08 |
| August 2025 | $87.67 | $88.82 |
| July 2025 | $78.91 | $79.95 |
| June 2025 | $79 | $80.04 |
| May 2025 | $74.39 | $75.61 |
| April 2025 | $75.08 | $76.31 |
| March 2025 | $96.34 | $97.92 |
| February 2025 | $103.30 | $105.28 |
| January 2025 | $110.73 | $112.85 |
| December 2024 | $109.96 | $112.06 |
| November 2024 | $116.47 | $118.96 |
| October 2024 | $101.54 | $103.71 |
| September 2024 | $100.28 | $102.42 |
| August 2024 | $108.44 | $111.01 |
| July 2024 | $99.29 | $101.64 |
| June 2024 | $94.46 | $96.70 |
| May 2024 | $99.23 | $101.85 |
| April 2024 | $119.61 | $122.77 |
| March 2024 | $130.22 | $133.66 |
| February 2024 | $126.12 | $129.70 |
| January 2024 | $129.56 | $133.23 |
| December 2023 | $123.50 | $127 |
| November 2023 | $113.01 | $116.44 |
| October 2023 | $103.09 | $106.22 |
| September 2023 | $111.99 | $115.39 |
| August 2023 | $122.72 | $126.69 |
| July 2023 | $106.79 | $110.25 |
| June 2023 | $95.43 | $98.52 |
| May 2023 | $94.39 | $97.69 |
| April 2023 | $108.90 | $112.71 |
| March 2023 | $101.68 | $105.24 |
| February 2023 | $108.14 | $112.20 |
| January 2023 | $108.64 | $112.72 |
| December 2022 | $95.72 | $99.32 |
| November 2022 | $99.77 | $103.78 |
| October 2022 | $109.84 | $114.26 |
| September 2022 | $103.87 | $108.05 |
| August 2022 | $119.20 | $124.23 |
| July 2022 | $117.37 | $122.32 |
| June 2022 | $106.16 | $110.64 |
| May 2022 | $125.49 | $131.04 |
| April 2022 | $131.18 | $136.98 |
| March 2022 | $131.04 | $136.84 |
| February 2022 | $127.48 | $133.38 |
| January 2022 | $143.25 | $149.88 |
| December 2021 | $129.20 | $135.18 |
| November 2021 | $113.55 | $119.04 |
| October 2021 | $136.40 | $142.99 |
| September 2021 | $150.32 | $157.58 |
| August 2021 | $154.91 | $162.64 |
| July 2021 | $184.22 | $193.41 |
| June 2021 | $178.63 | $187.54 |
| May 2021 | $184.32 | $193.71 |
| April 2021 | $204.23 | $214.63 |
| March 2021 | $191.81 | $201.58 |
| February 2021 | $188.22 | $197.99 |
| January 2021 | $167.81 | $176.52 |
| December 2020 | $204.79 | $215.42 |
| November 2020 | $185.37 | $195.19 |
| October 2020 | $149.80 | $157.74 |
| September 2020 | $168.64 | $177.58 |
| August 2020 | $167.54 | $176.62 |
| July 2020 | $168.86 | $178.02 |
| June 2020 | $160.90 | $169.62 |
| May 2020 | $170.08 | $179.49 |
| April 2020 | $157.32 | $166.02 |
| March 2020 | $136.67 | $144.23 |
| February 2020 | $174.13 | $183.97 |
| January 2020 | $185 | $195.45 |
| December 2019 | $172.80 | $182.56 |
| November 2019 | $171.22 | $181.10 |
| October 2019 | $159.95 | $169.18 |
| September 2019 | $150.33 | $159 |
| August 2019 | $156.92 | $165.98 |
| July 2019 | $158.75 | $167.92 |
| June 2019 | $151.39 | $160.13 |
| May 2019 | $145.62 | $154.04 |
| April 2019 | $138.09 | $146.07 |
| March 2019 | $129.06 | $136.52 |
| February 2019 | $123.25 | $130.38 |
| January 2019 | $106.14 | $112.28 |
| December 2018 | $97.49 | $103.13 |
| November 2018 | $105.68 | $111.81 |
| October 2018 | $107.97 | $114.23 |
| September 2018 | $120.42 | $127.40 |
| August 2018 | $117.74 | $124.58 |
| July 2018 | $106.39 | $112.57 |
| June 2018 | $105.37 | $111.49 |
| May 2018 | $105.05 | $111.16 |
| April 2018 | $106.84 | $113.05 |
| March 2018 | $105.39 | $111.52 |
| February 2018 | $107.15 | $113.39 |
| January 2018 | $105.63 | $111.78 |
| December 2017 | $94.72 | $100.24 |
| November 2017 | $95.02 | $100.56 |
| October 2017 | $98.22 | $103.95 |
| September 2017 | $89.79 | $95.03 |
| August 2017 | $90.22 | $95.49 |
| July 2017 | $89.16 | $94.37 |
| June 2017 | $85.33 | $90.32 |
| May 2017 | $86.54 | $91.61 |
| April 2017 | $77.23 | $81.76 |
| March 2017 | $76.21 | $80.68 |
| February 2017 | $75.28 | $79.69 |
| January 2017 | $72.99 | $77.28 |
| December 2016 | $65.56 | $69.41 |
| November 2016 | $64.75 | $68.55 |
| October 2016 | $68.49 | $72.52 |
| September 2016 | $72.49 | $76.76 |
| August 2016 | $71.73 | $75.95 |
| July 2016 | $70.50 | $74.66 |
| June 2016 | $67.40 | $71.38 |
| May 2016 | $73.36 | $77.69 |
| April 2016 | $68.15 | $72.18 |
| March 2016 | $61.65 | $65.30 |
| February 2016 | $57.54 | $60.95 |
| January 2016 | $55.65 | $58.95 |
| December 2015 | $60.89 | $64.51 |
| November 2015 | $66.88 | $70.85 |
| October 2015 | $64.37 | $136.41 |
| September 2015 | $54.14 | $114.73 |
| August 2015 | $52.57 | $111.39 |
| July 2015 | $52.89 | $112.09 |
| June 2015 | $48.81 | $103.45 |
| May 2015 | $49.25 | $104.38 |
| April 2015 | $47.30 | $100.28 |
| March 2015 | $43.25 | $91.68 |
| February 2015 | $43.33 | $91.86 |
| January 2015 | $41.18 | $87.31 |
| December 2014 | $38.07 | $80.73 |
| November 2014 | $40.73 | $86.36 |
| October 2014 | $37.96 | $80.50 |
| September 2014 | $32.95 | $69.88 |
| August 2014 | $34.29 | $72.72 |
| July 2014 | $32.65 | $69.27 |
| June 2014 | $34.34 | $72.85 |
| May 2014 | $32.32 | $68.56 |
| April 2014 | $31.49 | $66.83 |
| March 2014 | $33.51 | $71.11 |
| February 2014 | $33.14 | $70.33 |
| January 2014 | $31.14 | $66.09 |
| December 2013 | $30.62 | $64.99 |
| November 2013 | $29.70 | $63.05 |
| October 2013 | $28.01 | $59.48 |
| September 2013 | $24.06 | $51.08 |
| August 2013 | $22.44 | $47.65 |
| July 2013 | $21.80 | $46.31 |
| June 2013 | $21.80 | $46.32 |
| May 2013 | $22.58 | $47.96 |
| April 2013 | $21.83 | $46.40 |
| March 2013 | $23.37 | $49.66 |
| February 2013 | $22.68 | $48.21 |
| January 2013 | $23.17 | $49.26 |
| December 2012 | $21.31 | $45.30 |
| November 2012 | $20.65 | $43.91 |
| October 2012 | $20.10 | $42.75 |
| September 2012 | $19.67 | $41.83 |
| August 2012 | $19.58 | $41.65 |
| July 2012 | $20.12 | $42.82 |
| June 2012 | $20.31 | $43.23 |
| May 2012 | $19.96 | $42.48 |
| April 2012 | $21.81 | $46.43 |
| March 2012 | $22.31 | $47.50 |
| February 2012 | $24.24 | $51.62 |
| January 2012 | $23.48 | $50.02 |
| December 2011 | $22.24 | $47.38 |
| November 2011 | $20.77 | $44.23 |
| October 2011 | $21.55 | $45.92 |
| September 2011 | $18.96 | $40.39 |
| August 2011 | $21.51 | $45.83 |
| July 2011 | $22.24 | $47.41 |
| June 2011 | $23.92 | $51 |
| May 2011 | $24.37 | $51.96 |
| April 2011 | $24.96 | $53.24 |
| March 2011 | $22.94 | $48.92 |
| February 2011 | $22.50 | $47.99 |
| January 2011 | $22.14 | $47.24 |
| December 2010 | $21.66 | $46.21 |
| November 2010 | $19.48 | $41.56 |
| October 2010 | $18.25 | $38.96 |
| September 2010 | $20.09 | $42.89 |
| August 2010 | $17.63 | $37.63 |
| July 2010 | $17.67 | $37.73 |
| June 2010 | $17.11 | $36.54 |
| May 2010 | $19.76 | $42.19 |
| April 2010 | $20.04 | $42.81 |
| March 2010 | $21.32 | $45.55 |
| February 2010 | $20.04 | $42.81 |
| January 2010 | $20.82 | $44.50 |
| December 2009 | $25.20 | $53.86 |
| November 2009 | $23.98 | $51.26 |
| October 2009 | $23.02 | $49.23 |
| September 2009 | $21.84 | $46.70 |
| August 2009 | $19.85 | $42.44 |
| July 2009 | $19.77 | $42.30 |
| June 2009 | $17.51 | $37.46 |
| May 2009 | $16.81 | $35.96 |
| April 2009 | $14.98 | $32.06 |
| March 2009 | $15.61 | $33.41 |
| February 2009 | $14.33 | $30.68 |
| January 2009 | $16.20 | $34.71 |
| December 2008 | $15.31 | $32.79 |
| November 2008 | $16.89 | $36.17 |
| October 2008 | $18.90 | $40.51 |
| September 2008 | $20.93 | $44.86 |
| August 2008 | $22.50 | $48.21 |
| July 2008 | $20.66 | $44.29 |
| June 2008 | $21.74 | $46.60 |
| May 2008 | $22.03 | $47.22 |
| April 2008 | $20.64 | $44.26 |
| March 2008 | $19.28 | $41.36 |
| February 2008 | $18.50 | $39.67 |
| January 2008 | $17.38 | $37.29 |
| December 2007 | $21.68 | $46.52 |
| November 2007 | $20.14 | $43.22 |
| October 2007 | $22.15 | $47.56 |
| September 2007 | $20.60 | $44.22 |
| August 2007 | $18.39 | $39.48 |
| July 2007 | $17.41 | $37.40 |
| June 2007 | $18.46 | $39.65 |
| May 2007 | $18.64 | $40.04 |
| April 2007 | $17.67 | $37.98 |
| March 2007 | $15.85 | $34.06 |
| February 2007 | $17.90 | $38.47 |
| January 2007 | $17.56 | $37.76 |
| December 2006 | $21.53 | $46.30 |
| November 2006 | $21.30 | $45.80 |
| October 2006 | $20.32 | $43.71 |
| September 2006 | $20.46 | $44.01 |
| August 2006 | $17.69 | $38.05 |
| July 2006 | $19.76 | $42.54 |
| June 2006 | $22.56 | $48.55 |
| May 2006 | $21.64 | $46.58 |
| April 2006 | $22.03 | $47.43 |
| March 2006 | $24.62 | $53.01 |
| February 2006 | $24.18 | $52.06 |
| January 2006 | $23.64 | $50.93 |
| December 2005 | $21.64 | $46.61 |
| November 2005 | $20.32 | $43.78 |
| October 2005 | $19.88 | $42.85 |
| September 2005 | $18.03 | $77.72 |
| August 2005 | $15.26 | $65.78 |
| July 2005 | $15.36 | $66.24 |
| June 2005 | $15.72 | $67.80 |
| May 2005 | $16.07 | $69.30 |
| April 2005 | $15.01 | $64.76 |
| March 2005 | $14.94 | $64.49 |
| February 2005 | $12.86 | $55.52 |
| January 2005 | $13.27 | $57.29 |
| December 2004 | $13.56 | $58.54 |
| November 2004 | $12.77 | $55.16 |
| October 2004 | $12.67 | $54.76 |
| September 2004 | $12.39 | $53.55 |
| August 2004 | $10.26 | $44.36 |
| July 2004 | $10.55 | $45.65 |
| June 2004 | $10.41 | $45.02 |
| May 2004 | $10.79 | $46.66 |
| April 2004 | $11.08 | $47.98 |
| March 2004 | $10.41 | $45.08 |
| February 2004 | $9.99 | $43.26 |
| January 2004 | $10.73 | $46.50 |
| December 2003 | $10.87 | $47.12 |
| November 2003 | $10.48 | $45.40 |
| October 2003 | $9.60 | $41.65 |
| September 2003 | $8.30 | $36 |
| August 2003 | $8.70 | $37.75 |
| July 2003 | $8.11 | $35.21 |
| June 2003 | $8.18 | $35.50 |
| May 2003 | $7.83 | $34 |
| April 2003 | $7.13 | $31.01 |
| March 2003 | $7.02 | $30.52 |
| February 2003 | $6.43 | $27.94 |
| January 2003 | $6.55 | $28.53 |
| December 2002 | $7.35 | $32.01 |
| November 2002 | $6.62 | $28.83 |
| October 2002 | $6.48 | $28.25 |
| September 2002 | $5.87 | $25.60 |
| August 2002 | $6.39 | $27.86 |
| July 2002 | $5.95 | $26 |
| June 2002 | $6.81 | $29.75 |
| May 2002 | $8.31 | $36.30 |
| April 2002 | $8.79 | $38.42 |
| March 2002 | $8.38 | $36.65 |
| February 2002 | $6.99 | $30.57 |
| January 2002 | $8.21 | $35.92 |
| December 2001 | $7.86 | $34.40 |
| November 2001 | $7.63 | $33.40 |
| October 2001 | $6.83 | $29.95 |
| September 2001 | $6.71 | $29.40 |
| August 2001 | $8.11 | $35.55 |
| July 2001 | $7.36 | $32.30 |
| June 2001 | $6.86 | $30.10 |
| May 2001 | $5.99 | $26.30 |
| April 2001 | $4.81 | $21.15 |
| March 2001 | $4.21 | $18.50 |
| February 2001 | $4.32 | $19 |
| January 2001 | $4.27 | $18.75 |
GPN
Price: $93.05
52 week price:
Dividend Yield: 1.16%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 18.38%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.11 USD
P/E Ratio: 40.69
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Country: United States
Volume: 1.4 million
Ebitda: 273.6 millionMarket Capitalization: 22.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR5: 11.86%
DGR10: 30.00%
DGR20: 30.00%