Global Payments Inc (GPN) stock
GPNNYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/3024% below fair value
$96.84+11.12 (+12.97%)
Close on Oct 30, 2026Market cap $25.63BP/E –Yield 1.03%
Price history
Global Payments share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$96.84
+12.97% on the day
52-week range
$61.16 – $101.32
-4.4% from the high
Change over 52 weeks
+23.1%
From $78.69 on Oct 30, 2025
Average volume
2.88M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $86.00 | $101.32 | $84.66 | $96.84 | +12.97% | 16,726,750 |
| Oct 29, 2026 | $83.95 | $86.71 | $83.69 | $85.72 | +2.60% | 2,322,946 |
| Oct 28, 2026 | $81.04 | $83.77 | $80.85 | $83.55 | +2.60% | 1,706,492 |
| Oct 27, 2026 | $81.77 | $82.48 | $81.12 | $81.43 | -0.53% | 2,248,255 |
| Oct 26, 2026 | $82.35 | $82.79 | $81.11 | $81.86 | -1.16% | 1,740,440 |
| Oct 23, 2026 | $84.57 | $85.42 | $81.90 | $82.82 | -3.56% | 1,991,586 |
| Oct 22, 2026 | $83.28 | $85.98 | $83.07 | $85.88 | +2.81% | 2,587,722 |
| Oct 21, 2026 | $85.13 | $85.13 | $82.93 | $83.53 | -1.52% | 1,526,289 |
| Oct 20, 2026 | $85.07 | $86.32 | $84.72 | $84.82 | +0.27% | 1,471,419 |
| Oct 19, 2026 | $84.15 | $84.88 | $83.51 | $84.59 | +1.10% | 1,560,639 |
| Oct 16, 2026 | $85.00 | $85.67 | $82.69 | $83.67 | -0.59% | 2,664,649 |
| Oct 15, 2026 | $81.73 | $84.45 | $81.32 | $84.17 | +4.05% | 2,178,092 |
| Oct 14, 2026 | $80.95 | $81.83 | $79.35 | $80.89 | -1.21% | 1,543,643 |
| Oct 13, 2026 | $82.33 | $83.11 | $81.26 | $81.88 | -0.22% | 1,851,917 |
| Oct 12, 2026 | $82.26 | $82.90 | $81.87 | $82.06 | -0.17% | 1,009,086 |
| Oct 9, 2026 | $82.43 | $82.77 | $81.09 | $82.20 | -0.69% | 1,776,245 |
| Oct 8, 2026 | $81.99 | $83.10 | $80.32 | $82.77 | +2.08% | 2,188,770 |
| Oct 7, 2026 | $81.27 | $82.43 | $81.04 | $81.08 | -0.87% | 1,483,081 |
| Oct 6, 2026 | $82.61 | $82.98 | $81.25 | $81.79 | -0.47% | 1,787,282 |
| Oct 5, 2026 | $78.30 | $82.47 | $78.03 | $82.18 | +4.85% | 2,421,388 |
| Oct 2, 2026 | $80.30 | $80.50 | $77.92 | $78.38 | -2.38% | 2,516,683 |
| Oct 1, 2026 | $82.00 | $83.13 | $79.97 | $80.29 | -1.69% | 2,718,892 |
| Sep 30, 2026 | $83.40 | $83.81 | $81.36 | $81.67 | -1.99% | 2,374,147 |
| Sep 29, 2026 | $84.57 | $84.57 | $82.81 | $83.33 | -1.62% | 1,814,325 |
| Sep 28, 2026 | $85.05 | $85.64 | $83.76 | $84.70 | -2.07% | 1,889,275 |
| Sep 25, 2026 | $86.21 | $86.77 | $84.97 | $86.49 | +1.38% | 2,159,897 |
| Sep 24, 2026 | $84.23 | $85.46 | $83.14 | $85.31 | +1.56% | 2,260,100 |
| Sep 23, 2026 | $84.46 | $85.44 | $83.19 | $84.00 | -0.92% | 2,437,475 |
| Sep 22, 2026 | $86.15 | $86.25 | $84.36 | $84.78 | -0.60% | 2,586,394 |
| Sep 21, 2026 | $85.71 | $86.61 | $84.18 | $85.29 | +0.27% | 2,672,812 |
| Sep 18, 2026 | $84.99 | $85.66 | $84.14 | $85.06 | -0.40% | 5,790,148 |
| Sep 17, 2026 | $86.95 | $87.41 | $85.38 | $85.40 | -1.26% | 1,840,245 |
| Sep 16, 2026 | $90.09 | $90.09 | $85.41 | $86.49 | -2.80% | 1,956,191 |
| Sep 15, 2026 | $88.55 | $90.02 | $88.39 | $88.98 | -1.34% | 2,348,514 |
| Sep 14, 2026 | $89.47 | $90.55 | $88.92 | $90.19 | +2.15% | 2,516,562 |
| Sep 11, 2026 | $89.17 | $89.42 | $88.09 | $88.29 | -0.29% | 2,030,589 |
| Sep 10, 2026 | $86.87 | $88.97 | $86.18 | $88.55 | +1.76% | 1,762,605 |
| Sep 9, 2026 | $89.01 | $89.01 | $87.00 | $87.02 | -2.68% | 2,579,383 |
| Sep 8, 2026 | $90.64 | $92.54 | $89.14 | $89.42 | -3.37% | 2,637,817 |
| Sep 4, 2026 | $90.79 | $94.08 | $90.19 | $92.54 | +0.84% | 2,970,593 |
| Sep 3, 2026 | $93.76 | $95.18 | $91.24 | $91.77 | -1.12% | 1,686,699 |
| Sep 2, 2026 | $90.29 | $93.61 | $89.73 | $92.81 | +3.05% | 1,968,232 |
| Sep 1, 2026 | $90.33 | $92.00 | $89.73 | $90.06 | -1.09% | 1,921,222 |
| Aug 31, 2026 | $91.28 | $91.86 | $89.87 | $91.05 | -0.84% | 3,341,581 |
| Aug 28, 2026 | $93.09 | $93.67 | $91.55 | $91.82 | -0.99% | 1,869,285 |
| Aug 27, 2026 | $92.68 | $93.45 | $91.69 | $92.74 | -0.24% | 2,140,398 |
| Aug 26, 2026 | $93.66 | $94.00 | $92.71 | $92.96 | -0.92% | 3,037,567 |
| Aug 25, 2026 | $93.86 | $94.89 | $92.74 | $93.82 | -0.51% | 3,089,229 |
| Aug 24, 2026 | $93.63 | $95.88 | $93.63 | $94.30 | +0.87% | 3,307,292 |
| Aug 21, 2026 | $93.03 | $94.64 | $91.58 | $93.49 | +1.31% | 4,132,110 |
| Aug 20, 2026 | $91.61 | $92.93 | $90.85 | $92.28 | +0.59% | 1,899,631 |
| Aug 19, 2026 | $90.47 | $92.53 | $90.38 | $91.74 | +1.52% | 2,460,537 |
| Aug 18, 2026 | $91.66 | $93.05 | $90.36 | $90.37 | -0.01% | 1,442,566 |
| Aug 17, 2026 | $92.03 | $92.45 | $90.18 | $90.38 | -2.87% | 2,741,109 |
| Aug 14, 2026 | $94.71 | $95.23 | $92.00 | $93.05 | -1.88% | 2,498,134 |
| Aug 13, 2026 | $88.90 | $95.58 | $88.60 | $94.83 | +7.12% | 3,638,150 |
| Aug 12, 2026 | $85.75 | $88.74 | $84.20 | $88.53 | +3.11% | 2,944,000 |
| Aug 11, 2026 | $85.96 | $86.91 | $85.58 | $85.86 | -0.31% | 2,102,459 |
| Aug 10, 2026 | $85.70 | $86.93 | $84.99 | $86.13 | +0.01% | 2,691,007 |
| Aug 7, 2026 | $87.60 | $88.50 | $84.64 | $86.12 | -1.79% | 5,308,758 |
| Aug 6, 2026 | $87.52 | $87.79 | $85.70 | $87.69 | +0.24% | 4,914,599 |
| Aug 5, 2026 | $87.78 | $90.85 | $86.00 | $87.48 | -0.87% | 4,160,447 |
| Aug 4, 2026 | $84.89 | $88.57 | $84.46 | $88.25 | +2.39% | 4,048,687 |
| Aug 3, 2026 | $85.75 | $87.09 | $84.10 | $86.19 | +2.51% | 3,280,189 |
| Jul 31, 2026 | $85.67 | $86.25 | $83.87 | $84.08 | -3.18% | 3,003,962 |
| Jul 30, 2026 | $86.79 | $87.53 | $84.83 | $86.84 | -1.62% | 2,774,355 |
| Jul 29, 2026 | $86.57 | $89.10 | $86.29 | $88.27 | +0.93% | 2,942,647 |
| Jul 28, 2026 | $84.93 | $87.53 | $84.59 | $87.46 | +4.04% | 3,581,591 |
| Jul 27, 2026 | $82.02 | $84.34 | $82.02 | $84.06 | +3.88% | 3,473,028 |
| Jul 24, 2026 | $78.56 | $81.15 | $78.13 | $80.92 | +3.93% | 2,981,829 |
| Jul 23, 2026 | $78.70 | $78.88 | $77.25 | $77.86 | -1.41% | 2,629,309 |
| Jul 22, 2026 | $80.80 | $80.85 | $78.49 | $78.97 | -1.37% | 2,355,040 |
| Jul 21, 2026 | $82.00 | $82.80 | $79.68 | $80.07 | -2.79% | 2,379,775 |
| Jul 20, 2026 | $80.90 | $83.03 | $78.87 | $82.37 | +5.85% | 5,877,170 |
| Jul 17, 2026 | $79.85 | $81.96 | $77.74 | $77.82 | -3.32% | 2,806,981 |
| Jul 16, 2026 | $78.85 | $80.76 | $78.75 | $80.49 | +2.90% | 4,330,278 |
| Jul 15, 2026 | $78.03 | $80.59 | $76.79 | $78.22 | +3.07% | 3,478,917 |
| Jul 14, 2026 | $75.40 | $76.48 | $74.69 | $75.89 | -1.25% | 2,145,750 |
| Jul 13, 2026 | $76.77 | $78.03 | $76.54 | $76.85 | +1.07% | 3,339,779 |
| Jul 10, 2026 | $75.62 | $76.84 | $75.21 | $76.04 | +2.23% | 2,285,326 |
| Jul 9, 2026 | $72.50 | $74.42 | $71.45 | $74.38 | +1.88% | 2,261,155 |
| Jul 8, 2026 | $76.79 | $76.79 | $72.13 | $73.01 | -5.90% | 3,554,196 |
| Jul 7, 2026 | $77.78 | $79.32 | $77.52 | $77.59 | +0.23% | 2,267,831 |
| Jul 6, 2026 | $78.38 | $78.40 | $76.51 | $77.41 | -1.55% | 3,478,523 |
| Jul 2, 2026 | $75.75 | $78.71 | $75.55 | $78.63 | +4.77% | 4,358,965 |
| Jul 1, 2026 | $73.51 | $76.59 | $72.62 | $75.05 | +3.43% | 4,259,260 |
| Jun 30, 2026 | $70.84 | $72.67 | $69.65 | $72.56 | +2.02% | 4,022,234 |
| Jun 29, 2026 | $70.00 | $71.50 | $69.73 | $71.12 | +1.89% | 2,833,454 |
| Jun 26, 2026 | $67.57 | $69.99 | $67.50 | $69.80 | +2.41% | 3,917,816 |
| Jun 25, 2026 | $67.46 | $69.20 | $66.89 | $68.16 | +1.61% | 4,239,803 |
| Jun 24, 2026 | $64.40 | $67.39 | $64.40 | $67.08 | +4.36% | 5,921,681 |
| Jun 23, 2026 | $64.72 | $65.50 | $63.66 | $64.28 | -1.24% | 2,872,968 |
| Jun 22, 2026 | $66.08 | $67.51 | $64.94 | $65.09 | -2.68% | 3,361,701 |
| Jun 18, 2026 | $66.64 | $67.98 | $65.81 | $66.88 | +0.78% | 6,117,794 |
| Jun 17, 2026 | $68.06 | $70.11 | $65.85 | $66.36 | -3.11% | 3,824,187 |
| Jun 16, 2026 | $67.85 | $69.26 | $67.39 | $68.49 | +1.50% | 4,899,550 |
| Jun 15, 2026 | $69.18 | $70.50 | $67.09 | $67.48 | -0.34% | 3,597,859 |
| Jun 12, 2026 | $65.95 | $68.03 | $65.62 | $67.71 | +3.47% | 4,199,773 |
| Jun 11, 2026 | $62.78 | $65.53 | $61.16 | $65.44 | +4.75% | 5,006,227 |
| Jun 10, 2026 | $63.07 | $64.32 | $62.24 | $62.47 | -2.10% | 3,786,092 |
| Jun 9, 2026 | $63.92 | $66.27 | $63.20 | $63.81 | -1.07% | 4,014,704 |
| Jun 8, 2026 | $65.86 | $66.51 | $64.32 | $64.50 | -2.74% | 3,224,380 |
| Jun 5, 2026 | $67.38 | $67.53 | $65.03 | $66.32 | -2.20% | 4,600,414 |
| Jun 4, 2026 | $69.25 | $70.33 | $67.63 | $67.81 | -0.06% | 5,115,343 |
| Jun 3, 2026 | $73.00 | $73.17 | $63.80 | $67.85 | -8.35% | 11,515,380 |
| Jun 2, 2026 | $74.33 | $74.85 | $73.03 | $74.03 | -1.90% | 3,730,123 |
| Jun 1, 2026 | $75.75 | $76.06 | $73.91 | $75.46 | -0.07% | 5,336,015 |
| May 29, 2026 | $74.00 | $75.66 | $73.53 | $75.51 | +2.11% | 3,968,985 |
| May 28, 2026 | $73.02 | $75.11 | $72.58 | $73.95 | +0.67% | 3,041,460 |
| May 27, 2026 | $73.41 | $75.60 | $73.12 | $73.46 | +0.25% | 3,582,312 |
| May 26, 2026 | $73.23 | $73.75 | $72.29 | $73.28 | +0.03% | 2,331,158 |
| May 22, 2026 | $72.64 | $74.00 | $72.53 | $73.26 | +0.92% | 2,094,252 |
| May 21, 2026 | $70.12 | $73.00 | $69.15 | $72.59 | +2.56% | 4,881,099 |
| May 20, 2026 | $68.47 | $70.91 | $66.76 | $70.78 | +4.18% | 3,414,517 |
| May 19, 2026 | $69.52 | $70.00 | $67.61 | $67.94 | -1.06% | 3,643,601 |
| May 18, 2026 | $67.43 | $69.90 | $67.30 | $68.67 | +1.61% | 2,866,216 |
| May 15, 2026 | $67.92 | $68.84 | $67.21 | $67.58 | +0.37% | 2,565,992 |
| May 14, 2026 | $67.36 | $68.15 | $66.38 | $67.33 | +0.48% | 2,168,327 |
| May 13, 2026 | $67.99 | $67.99 | $66.13 | $67.01 | -2.33% | 3,431,390 |
| May 12, 2026 | $68.77 | $69.47 | $67.63 | $68.61 | -0.23% | 2,785,970 |
| May 11, 2026 | $68.73 | $69.78 | $68.32 | $68.77 | -0.61% | 2,393,253 |
| May 8, 2026 | $69.99 | $70.60 | $68.58 | $69.19 | -1.34% | 3,560,733 |
| May 7, 2026 | $69.50 | $72.48 | $68.53 | $70.13 | +0.72% | 5,242,967 |
| May 6, 2026 | $72.30 | $74.20 | $67.96 | $69.63 | +0.23% | 5,751,590 |
| May 5, 2026 | $70.70 | $71.07 | $69.04 | $69.47 | -3.25% | 5,291,449 |
| May 4, 2026 | $72.23 | $73.58 | $71.45 | $71.80 | -0.77% | 3,665,122 |
| May 1, 2026 | $72.90 | $73.46 | $71.71 | $72.36 | +0.56% | 2,871,753 |
| Apr 30, 2026 | $70.61 | $72.55 | $69.88 | $71.96 | +1.39% | 6,323,547 |
| Apr 29, 2026 | $68.76 | $71.22 | $68.40 | $70.97 | +4.54% | 4,634,794 |
| Apr 28, 2026 | $68.75 | $70.19 | $67.85 | $67.89 | -0.64% | 1,791,120 |
| Apr 27, 2026 | $67.55 | $69.02 | $67.35 | $68.33 | +0.84% | 2,380,148 |
| Apr 24, 2026 | $67.38 | $67.78 | $66.50 | $67.76 | -0.15% | 1,519,406 |
| Apr 23, 2026 | $70.66 | $71.39 | $67.00 | $67.86 | -5.25% | 2,239,809 |
| Apr 22, 2026 | $71.70 | $72.69 | $70.95 | $71.62 | +0.04% | 2,118,105 |
| Apr 21, 2026 | $73.00 | $74.61 | $71.50 | $71.59 | -1.70% | 2,128,370 |
| Apr 20, 2026 | $71.98 | $73.37 | $71.95 | $72.83 | +0.64% | 1,688,958 |
| Apr 17, 2026 | $71.51 | $73.01 | $70.81 | $72.37 | +2.16% | 4,018,310 |
| Apr 16, 2026 | $70.69 | $71.15 | $69.89 | $70.84 | +0.95% | 1,849,411 |
| Apr 15, 2026 | $69.05 | $70.72 | $68.90 | $70.17 | +2.29% | 2,497,452 |
| Apr 14, 2026 | $68.51 | $69.59 | $68.15 | $68.60 | +0.68% | 1,897,465 |
| Apr 13, 2026 | $64.95 | $68.26 | $64.66 | $68.14 | +4.13% | 2,523,029 |
| Apr 10, 2026 | $65.76 | $66.17 | $65.00 | $65.44 | -0.67% | 3,691,889 |
| Apr 9, 2026 | $64.37 | $65.91 | $63.26 | $65.88 | +1.24% | 2,427,947 |
| Apr 8, 2026 | $66.00 | $67.70 | $64.46 | $65.07 | +3.78% | 2,983,969 |
| Apr 7, 2026 | $64.48 | $65.10 | $62.45 | $62.70 | -3.60% | 2,730,429 |
| Apr 6, 2026 | $63.76 | $65.85 | $63.56 | $65.04 | +1.55% | 2,093,032 |
| Apr 2, 2026 | $63.76 | $66.26 | $62.70 | $64.05 | -2.00% | 3,836,522 |
| Apr 1, 2026 | $68.00 | $68.48 | $63.92 | $65.36 | -2.88% | 4,783,823 |
| Mar 31, 2026 | $67.29 | $68.02 | $64.92 | $67.30 | +1.51% | 3,487,843 |
| Mar 30, 2026 | $66.23 | $67.65 | $65.68 | $66.30 | +0.61% | 2,207,492 |
| Mar 27, 2026 | $69.23 | $69.23 | $65.61 | $65.90 | -5.82% | 3,562,989 |
| Mar 26, 2026 | $69.50 | $71.93 | $69.50 | $69.97 | -1.13% | 2,265,540 |
| Mar 25, 2026 | $71.71 | $73.21 | $69.44 | $70.77 | -0.28% | 2,190,147 |
| Mar 24, 2026 | $69.86 | $71.33 | $68.84 | $70.97 | -0.13% | 2,411,389 |
| Mar 23, 2026 | $69.93 | $71.68 | $68.66 | $71.06 | +3.74% | 4,752,679 |
| Mar 20, 2026 | $68.00 | $69.02 | $67.17 | $68.50 | +0.47% | 5,448,337 |
| Mar 19, 2026 | $68.92 | $70.72 | $67.37 | $68.18 | -2.10% | 4,389,760 |
| Mar 18, 2026 | $71.62 | $72.42 | $69.23 | $69.64 | -3.84% | 3,587,749 |
| Mar 17, 2026 | $69.47 | $73.12 | $69.06 | $72.42 | +6.42% | 3,814,589 |
| Mar 16, 2026 | $69.32 | $69.34 | $67.10 | $68.05 | -0.90% | 3,742,559 |
| Mar 13, 2026 | $70.90 | $71.42 | $68.47 | $68.67 | -2.39% | 3,050,102 |
| Mar 12, 2026 | $72.00 | $73.53 | $70.24 | $70.35 | -3.43% | 3,349,656 |
| Mar 11, 2026 | $73.90 | $74.99 | $71.40 | $72.85 | -0.94% | 3,813,443 |
| Mar 10, 2026 | $73.68 | $74.89 | $72.38 | $73.54 | -1.68% | 3,765,818 |
| Mar 9, 2026 | $74.38 | $75.25 | $71.87 | $74.80 | -2.09% | 4,014,537 |
| Mar 6, 2026 | $77.23 | $77.23 | $74.59 | $76.40 | -2.41% | 5,213,885 |
| Mar 5, 2026 | $76.87 | $78.96 | $76.85 | $78.29 | +0.93% | 2,771,459 |
| Mar 4, 2026 | $77.84 | $78.11 | $76.39 | $77.57 | -0.17% | 2,836,624 |
| Mar 3, 2026 | $75.89 | $79.32 | $75.25 | $77.70 | -0.24% | 4,042,524 |
| Mar 2, 2026 | $74.50 | $78.23 | $74.50 | $77.89 | +1.87% | 4,097,552 |
| Feb 27, 2026 | $77.67 | $78.04 | $75.83 | $76.46 | -1.79% | 4,923,734 |
| Feb 26, 2026 | $78.97 | $79.37 | $77.14 | $77.85 | -0.12% | 4,262,647 |
| Feb 25, 2026 | $78.63 | $78.82 | $75.73 | $77.94 | -0.51% | 5,003,952 |
| Feb 24, 2026 | $79.61 | $80.11 | $78.21 | $78.34 | -1.45% | 4,711,410 |
| Feb 23, 2026 | $81.06 | $81.60 | $79.32 | $79.49 | -3.61% | 5,819,023 |
| Feb 20, 2026 | $80.34 | $82.70 | $80.10 | $82.47 | +2.77% | 5,273,826 |
| Feb 19, 2026 | $80.82 | $80.83 | $78.61 | $80.25 | -1.24% | 5,074,759 |
| Feb 18, 2026 | $79.55 | $81.67 | $76.00 | $81.26 | +16.47% | 8,577,061 |
| Feb 17, 2026 | $68.87 | $70.35 | $68.12 | $69.77 | +1.88% | 5,743,562 |
| Feb 13, 2026 | $69.01 | $69.48 | $68.09 | $68.48 | -0.71% | 3,709,241 |
| Feb 12, 2026 | $72.35 | $72.71 | $67.90 | $68.97 | -4.50% | 3,911,096 |
| Feb 11, 2026 | $73.00 | $73.69 | $71.53 | $72.22 | -1.45% | 5,008,451 |
| Feb 10, 2026 | $72.02 | $74.18 | $71.69 | $73.28 | +2.12% | 2,767,324 |
| Feb 9, 2026 | $72.00 | $73.06 | $71.66 | $71.76 | -1.51% | 4,783,865 |
| Feb 6, 2026 | $71.91 | $73.36 | $71.07 | $72.86 | +2.25% | 2,239,719 |
| Feb 5, 2026 | $71.91 | $72.39 | $70.80 | $71.26 | +0.65% | 3,559,300 |
| Feb 4, 2026 | $67.14 | $71.33 | $67.14 | $70.80 | +5.34% | 3,394,941 |
| Feb 3, 2026 | $70.35 | $70.61 | $66.79 | $67.21 | -6.64% | 6,000,782 |
| Feb 2, 2026 | $71.41 | $72.64 | $70.77 | $71.99 | +0.35% | 3,061,575 |
| Jan 30, 2026 | $70.86 | $72.11 | $70.22 | $71.74 | +0.55% | 2,846,502 |
| Jan 29, 2026 | $71.90 | $72.57 | $70.59 | $71.35 | -0.92% | 2,766,661 |
| Jan 28, 2026 | $73.80 | $74.14 | $71.89 | $72.01 | -2.37% | 1,815,085 |
| Jan 27, 2026 | $74.82 | $75.13 | $73.00 | $73.76 | -2.23% | 2,034,816 |
| Jan 26, 2026 | $75.41 | $75.74 | $74.12 | $75.44 | +0.31% | 2,940,670 |
| Jan 23, 2026 | $75.25 | $75.89 | $74.64 | $75.21 | -0.96% | 2,015,061 |
| Jan 22, 2026 | $73.92 | $76.47 | $73.75 | $75.94 | +3.53% | 3,680,069 |
| Jan 21, 2026 | $72.36 | $74.60 | $72.25 | $73.35 | +2.34% | 3,921,729 |
| Jan 20, 2026 | $72.67 | $74.56 | $71.56 | $71.67 | -2.89% | 8,126,187 |
| Jan 16, 2026 | $74.70 | $75.34 | $73.76 | $73.80 | -1.59% | 2,831,592 |
| Jan 15, 2026 | $77.50 | $77.50 | $74.79 | $74.99 | -3.21% | 2,772,713 |
| Jan 14, 2026 | $77.54 | $77.99 | $76.82 | $77.48 | +0.01% | 3,466,999 |
| Jan 13, 2026 | $79.00 | $79.34 | $76.85 | $77.47 | -2.77% | 2,971,546 |
| Jan 12, 2026 | $78.69 | $79.78 | $78.00 | $79.68 | +0.20% | 3,006,270 |
| Jan 9, 2026 | $78.81 | $79.89 | $78.12 | $79.52 | +1.05% | 2,533,493 |
| Jan 8, 2026 | $76.86 | $79.81 | $76.25 | $78.69 | +1.54% | 2,439,471 |
| Jan 7, 2026 | $77.20 | $78.13 | $76.24 | $77.50 | +0.61% | 2,475,341 |
| Jan 6, 2026 | $76.12 | $77.53 | $76.12 | $77.03 | +0.01% | 7,361,897 |
| Jan 5, 2026 | $75.07 | $78.39 | $74.85 | $77.02 | +1.97% | 3,699,017 |
| Jan 2, 2026 | $77.60 | $78.18 | $75.00 | $75.53 | -2.42% | 2,922,361 |
| Dec 31, 2025 | $78.85 | $78.99 | $77.35 | $77.40 | -2.41% | 2,248,780 |
| Dec 30, 2025 | $79.81 | $80.09 | $79.17 | $79.31 | -0.91% | 2,576,533 |
| Dec 29, 2025 | $80.21 | $80.50 | $79.42 | $80.04 | -0.39% | 2,361,316 |
| Dec 26, 2025 | $80.31 | $81.10 | $79.61 | $80.35 | -1.03% | 1,612,432 |
| Dec 24, 2025 | $80.76 | $81.19 | $80.00 | $81.19 | +1.25% | 980,138 |
| Dec 23, 2025 | $81.33 | $81.99 | $79.74 | $80.19 | -1.35% | 2,222,227 |
| Dec 22, 2025 | $80.63 | $81.74 | $79.92 | $81.29 | +0.54% | 2,569,489 |
| Dec 19, 2025 | $82.14 | $82.93 | $80.18 | $80.85 | -1.55% | 6,702,454 |
| Dec 18, 2025 | $82.69 | $83.29 | $81.64 | $82.12 | -0.12% | 3,126,349 |
| Dec 17, 2025 | $81.46 | $83.37 | $81.46 | $82.22 | +0.96% | 2,064,600 |
| Dec 16, 2025 | $81.80 | $82.43 | $80.99 | $81.44 | -0.23% | 2,242,799 |
| Dec 15, 2025 | $82.20 | $82.53 | $81.11 | $81.63 | -0.51% | 2,867,998 |
| Dec 12, 2025 | $83.11 | $83.42 | $81.50 | $82.05 | +0.16% | 2,558,972 |
| Dec 11, 2025 | $79.90 | $82.06 | $79.77 | $81.92 | +1.97% | 2,608,828 |
| Dec 10, 2025 | $77.53 | $80.58 | $77.43 | $80.34 | +3.66% | 1,728,350 |
| Dec 9, 2025 | $77.99 | $78.73 | $77.22 | $77.50 | -0.53% | 2,524,145 |
| Dec 8, 2025 | $78.45 | $78.57 | $77.16 | $77.91 | -1.19% | 2,858,679 |
| Dec 5, 2025 | $79.23 | $81.07 | $78.75 | $78.85 | -1.12% | 2,180,867 |
| Dec 4, 2025 | $80.32 | $80.69 | $79.19 | $79.74 | -0.28% | 3,017,641 |
| Dec 3, 2025 | $79.11 | $80.78 | $79.11 | $79.96 | +1.61% | 2,230,791 |
| Dec 2, 2025 | $76.78 | $79.24 | $75.70 | $78.69 | +3.21% | 3,831,266 |
| Dec 1, 2025 | $74.80 | $77.53 | $74.72 | $76.24 | +0.63% | 2,423,104 |
| Nov 28, 2025 | $75.24 | $76.46 | $75.01 | $75.76 | +1.05% | 1,144,821 |
| Nov 26, 2025 | $73.82 | $75.38 | $73.77 | $74.97 | +1.28% | 2,215,758 |
| Nov 25, 2025 | $73.19 | $74.74 | $73.05 | $74.02 | +1.68% | 2,017,412 |
| Nov 24, 2025 | $72.89 | $73.46 | $72.27 | $72.80 | -0.94% | 3,175,899 |
| Nov 21, 2025 | $72.24 | $74.66 | $72.13 | $73.49 | +2.83% | 2,099,414 |
| Nov 20, 2025 | $73.15 | $73.46 | $71.38 | $71.47 | -0.78% | 1,690,401 |
| Nov 19, 2025 | $72.34 | $72.56 | $70.91 | $72.03 | 0.00% | 1,661,449 |
| Nov 18, 2025 | $72.41 | $73.33 | $71.77 | $72.03 | -0.76% | 2,053,413 |
| Nov 17, 2025 | $73.92 | $74.25 | $72.26 | $72.58 | -2.06% | 1,627,678 |
| Nov 14, 2025 | $75.11 | $75.40 | $73.27 | $74.11 | -1.76% | 2,218,595 |
| Nov 13, 2025 | $77.53 | $78.08 | $75.17 | $75.44 | -2.52% | 1,587,456 |
| Nov 12, 2025 | $77.09 | $78.48 | $77.09 | $77.39 | +0.21% | 1,612,959 |
| Nov 11, 2025 | $76.67 | $77.80 | $76.33 | $77.23 | +2.03% | 1,734,096 |
| Nov 10, 2025 | $76.75 | $77.06 | $74.91 | $75.69 | -0.45% | 2,550,567 |
| Nov 7, 2025 | $75.89 | $76.86 | $74.88 | $76.03 | -0.45% | 1,958,588 |
| Nov 6, 2025 | $79.19 | $79.99 | $76.30 | $76.37 | -3.57% | 3,778,445 |
| Nov 5, 2025 | $80.52 | $80.85 | $78.19 | $79.20 | -0.95% | 2,808,449 |
| Nov 4, 2025 | $80.70 | $80.99 | $77.10 | $79.96 | +3.71% | 4,159,888 |
| Nov 3, 2025 | $77.29 | $77.50 | $74.71 | $77.10 | -0.85% | 4,338,585 |
| Oct 31, 2025 | $78.00 | $79.06 | $77.05 | $77.76 | -1.18% | 2,876,775 |
| Oct 30, 2025 | $79.35 | $81.22 | $78.62 | $78.69 | -0.66% | 2,065,720 |
| Oct 29, 2025 | $81.50 | $82.54 | $78.67 | $79.21 | -7.50% | 4,705,535 |
| Oct 28, 2025 | $86.79 | $87.22 | $85.59 | $85.63 | -1.34% | 1,472,651 |
| Oct 27, 2025 | $88.19 | $88.77 | $86.73 | $86.79 | -0.65% | 1,435,156 |
| Oct 24, 2025 | $88.69 | $89.01 | $87.34 | $87.36 | -0.14% | 1,286,687 |
| Oct 23, 2025 | $86.83 | $88.20 | $86.53 | $87.48 | +2.11% | 1,184,660 |
| Oct 22, 2025 | $86.50 | $87.38 | $85.62 | $85.67 | -2.27% | 1,787,002 |
| Oct 21, 2025 | $86.99 | $88.22 | $86.50 | $87.66 | +0.74% | 1,282,459 |
| Oct 20, 2025 | $85.84 | $87.22 | $85.52 | $87.02 | – | 1,262,694 |
Seasonality
GPN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | 1.3% | -3.4% | 1.5% | -1.6% | -2.2% | 6.2% | 3.9% | -5.0% | -0.4% | 2.4% | 2.1% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -7.3% | 6.6% | -11.7% | 6.9% | 4.9% | -3.5% | 15.9% | 8.3% | -10.0% | 18.6% | ||
| 2025 | 0.7% | -6.7% | -6.7% | -22.1% | -0.9% | 6.2% | -0.1% | 11.1% | -6.2% | -6.4% | -2.6% | 2.5% |
| 2024 | 4.9% | -2.6% | 3.2% | -8.1% | -17.0% | -4.8% | 5.1% | 9.2% | -7.5% | 1.3% | 14.7% | -5.6% |
| 2023 | 13.5% | -0.5% | -6.0% | 7.1% | -13.3% | 1.1% | 11.9% | 14.9% | -8.7% | -7.9% | 9.6% | 9.3% |
| 2022 | 10.9% | -11.0% | 2.8% | 0.1% | -4.3% | -15.4% | 10.6% | 1.6% | -12.9% | 5.7% | -9.2% | -4.1% |
| 2021 | -18.1% | 12.2% | 1.9% | 6.5% | -9.7% | -3.1% | 3.1% | -15.9% | -3.0% | -9.3% | -16.7% | 13.8% |
| 2020 | 7.1% | -5.9% | -21.5% | 15.1% | 8.1% | -5.4% | 5.0% | -0.8% | 0.7% | -11.2% | 23.7% | 10.5% |
| 2019 | 8.9% | 16.1% | 4.7% | 7.0% | 5.5% | 4.0% | 4.9% | -1.2% | -4.2% | 6.4% | 7.0% | 0.9% |
| 2018 | 11.5% | 1.4% | -1.6% | 1.4% | -1.7% | 0.3% | 1.0% | 10.7% | 2.3% | -10.3% | -2.1% | -7.8% |
| 2017 | 11.3% | 3.1% | 1.2% | 1.3% | 12.0% | -1.4% | 4.5% | 1.2% | -0.5% | 9.4% | -3.3% | -0.3% |