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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $82.00 | $101.32 | $77.92 | $96.84 | +18.57% | 58,022,266 |
| Sep 2026 | $90.33 | $95.18 | $81.36 | $81.67 | -10.30% | 50,203,225 |
| Aug 2026 | $85.75 | $95.88 | $84.10 | $91.05 | +8.29% | 65,047,735 |
| Jul 2026 | $73.51 | $89.10 | $71.45 | $84.08 | +15.88% | 70,565,667 |
| Jun 2026 | $75.75 | $76.06 | $61.16 | $72.56 | -3.91% | 96,137,498 |
| May 2026 | $72.90 | $75.66 | $66.13 | $75.51 | +4.93% | 69,552,146 |
| Apr 2026 | $68.00 | $74.61 | $62.45 | $71.96 | +6.92% | 60,157,535 |
| Mar 2026 | $74.50 | $79.32 | $64.92 | $67.30 | -11.98% | 78,816,673 |
| Feb 2026 | $71.41 | $82.70 | $66.79 | $76.46 | +6.58% | 87,826,268 |
| Jan 2026 | $77.60 | $79.89 | $70.22 | $71.74 | -7.31% | 66,627,480 |
| Dec 2025 | $74.80 | $83.42 | $74.72 | $77.40 | +2.16% | 57,537,758 |
| Nov 2025 | $77.29 | $80.99 | $70.91 | $75.76 | -2.57% | 44,433,873 |
| Oct 2025 | $83.10 | $89.58 | $77.05 | $77.76 | -6.40% | 42,694,773 |
| Sep 2025 | $87.92 | $89.05 | $81.98 | $83.08 | -6.46% | 54,424,585 |
| Aug 2025 | $78.92 | $90.64 | $76.60 | $88.82 | +11.09% | 54,227,985 |
| Jul 2025 | $79.78 | $86.21 | $77.60 | $79.95 | -0.11% | 46,096,054 |
| Jun 2025 | $74.58 | $80.86 | $73.69 | $80.04 | +5.86% | 59,534,792 |
| May 2025 | $76.14 | $85.00 | $73.99 | $75.61 | -0.92% | 74,232,573 |
| Apr 2025 | $97.93 | $99.99 | $65.93 | $76.31 | -22.07% | 102,087,026 |
| Mar 2025 | $105.40 | $106.07 | $90.99 | $97.92 | -6.99% | 53,666,612 |
| Feb 2025 | $110.64 | $112.50 | $101.43 | $105.28 | -6.71% | 39,805,986 |
| Jan 2025 | $112.49 | $115.19 | $105.04 | $112.85 | +0.70% | 30,285,355 |
| Dec 2024 | $119.36 | $119.36 | $109.41 | $112.06 | -5.80% | 35,498,162 |
| Nov 2024 | $103.62 | $120.00 | $103.01 | $118.96 | +14.70% | 46,589,280 |
| Oct 2024 | $101.15 | $105.84 | $96.27 | $103.71 | +1.26% | 49,589,314 |
| Sep 2024 | $110.08 | $117.96 | $96.01 | $102.42 | -7.74% | 51,915,191 |
| Aug 2024 | $101.91 | $112.12 | $92.01 | $111.01 | +9.22% | 43,871,842 |
| Jul 2024 | $97.00 | $105.17 | $93.73 | $101.64 | +5.11% | 41,981,594 |
| Jun 2024 | $101.39 | $102.10 | $91.60 | $96.70 | -5.06% | 49,320,967 |
| May 2024 | $122.10 | $122.12 | $99.21 | $101.85 | -17.04% | 63,061,087 |
| Apr 2024 | $133.55 | $133.63 | $121.54 | $122.77 | -8.15% | 33,733,489 |
| Mar 2024 | $129.69 | $140.38 | $127.59 | $133.66 | +3.05% | 51,013,890 |
| Feb 2024 | $133.54 | $141.78 | $129.55 | $129.70 | -2.65% | 51,772,670 |
| Jan 2024 | $126.21 | $136.57 | $124.93 | $133.23 | +4.91% | 43,341,439 |
| Dec 2023 | $116.23 | $138.07 | $115.95 | $127.00 | +9.07% | 46,142,917 |
| Nov 2023 | $106.35 | $117.76 | $106.35 | $116.44 | +9.62% | 33,170,009 |
| Oct 2023 | $116.02 | $117.30 | $101.97 | $106.22 | -7.95% | 39,563,691 |
| Sep 2023 | $128.30 | $129.70 | $114.76 | $115.39 | -8.92% | 26,426,221 |
| Aug 2023 | $117.18 | $129.58 | $115.47 | $126.69 | +14.91% | 49,884,251 |
| Jul 2023 | $100.79 | $114.69 | $99.79 | $110.25 | +11.91% | 40,690,010 |
| Jun 2023 | $98.21 | $102.82 | $95.12 | $98.52 | +0.85% | 55,848,270 |
| May 2023 | $108.48 | $109.44 | $95.78 | $97.69 | -13.33% | 53,514,502 |
| Apr 2023 | $105.09 | $113.10 | $102.23 | $112.71 | +7.10% | 32,820,596 |
| Mar 2023 | $111.58 | $114.44 | $94.05 | $105.24 | -6.20% | 49,556,103 |
| Feb 2023 | $112.64 | $119.12 | $110.65 | $112.20 | -0.46% | 34,020,370 |
| Jan 2023 | $100.71 | $114.73 | $99.03 | $112.72 | +13.49% | 29,255,235 |
| Dec 2022 | $103.74 | $105.34 | $92.27 | $99.32 | -4.30% | 48,708,008 |
| Nov 2022 | $115.07 | $116.13 | $93.99 | $103.78 | -9.17% | 60,091,627 |
| Oct 2022 | $109.37 | $125.59 | $104.23 | $114.26 | +5.75% | 42,287,610 |
| Sep 2022 | $123.67 | $136.64 | $107.03 | $108.05 | -13.02% | 53,864,068 |
| Aug 2022 | $123.51 | $136.88 | $121.04 | $124.23 | +1.56% | 42,376,501 |
| Jul 2022 | $109.47 | $123.36 | $107.73 | $122.32 | +10.56% | 30,336,788 |
| Jun 2022 | $131.19 | $131.96 | $105.52 | $110.64 | -15.57% | 35,415,641 |
| May 2022 | $133.37 | $134.24 | $114.80 | $131.04 | -4.34% | 41,293,346 |
| Apr 2022 | $137.88 | $146.71 | $130.36 | $136.98 | +0.10% | 34,867,507 |
| Mar 2022 | $132.63 | $141.57 | $120.98 | $136.84 | +2.59% | 42,697,790 |
| Feb 2022 | $149.17 | $152.99 | $128.50 | $133.38 | -11.01% | 45,453,514 |
| Jan 2022 | $135.73 | $153.76 | $134.80 | $149.88 | +10.87% | 53,392,751 |
| Dec 2021 | $120.98 | $137.79 | $117.15 | $135.18 | +13.56% | 56,907,504 |
| Nov 2021 | $143.48 | $145.95 | $116.75 | $119.04 | -16.75% | 81,333,718 |
| Oct 2021 | $157.78 | $163.03 | $141.74 | $142.99 | -9.26% | 37,471,612 |
| Sep 2021 | $163.13 | $175.73 | $156.50 | $157.58 | -3.11% | 51,740,531 |
| Aug 2021 | $194.06 | $195.38 | $160.62 | $162.64 | -15.91% | 74,263,314 |
| Jul 2021 | $187.89 | $196.88 | $184.38 | $193.41 | +3.13% | 35,013,358 |
| Jun 2021 | $195.38 | $197.75 | $186.80 | $187.54 | -3.19% | 33,515,368 |
| May 2021 | $215.78 | $216.75 | $190.95 | $193.71 | -9.75% | 32,957,501 |
| Apr 2021 | $202.93 | $220.81 | $202.37 | $214.63 | +6.47% | 18,524,789 |
| Mar 2021 | $201.18 | $216.49 | $192.66 | $201.58 | +1.81% | 40,132,144 |
| Feb 2021 | $178.51 | $206.85 | $178.51 | $197.99 | +12.16% | 36,793,424 |
| Jan 2021 | $215.08 | $215.51 | $175.59 | $176.52 | -18.06% | 35,681,221 |
| Dec 2020 | $197.29 | $215.70 | $191.32 | $215.42 | +10.36% | 34,778,633 |
| Nov 2020 | $159.91 | $199.69 | $158.55 | $195.19 | +23.74% | 37,832,974 |
| Oct 2020 | $179.11 | $184.94 | $153.33 | $157.74 | -11.17% | 33,969,162 |
| Sep 2020 | $176.84 | $185.26 | $164.57 | $177.58 | +0.54% | 36,980,290 |
| Aug 2020 | $181.50 | $185.47 | $166.35 | $176.62 | -0.79% | 41,309,680 |
| Jul 2020 | $170.00 | $179.47 | $158.33 | $178.02 | +4.95% | 37,115,503 |
| Jun 2020 | $179.69 | $191.32 | $161.91 | $169.62 | -5.50% | 52,540,789 |
| May 2020 | $161.41 | $185.48 | $157.63 | $179.49 | +8.11% | 32,655,027 |
| Apr 2020 | $135.98 | $173.49 | $124.55 | $166.02 | +15.11% | 46,590,870 |
| Mar 2020 | $185.05 | $195.31 | $105.54 | $144.23 | -21.60% | 80,393,664 |
| Feb 2020 | $196.79 | $209.62 | $175.00 | $183.97 | -5.87% | 38,858,299 |
| Jan 2020 | $183.95 | $202.58 | $182.27 | $195.45 | +7.06% | 30,242,213 |
| Dec 2019 | $180.66 | $185.42 | $172.20 | $182.56 | +0.81% | 34,217,915 |
| Nov 2019 | $170.61 | $182.13 | $164.57 | $181.10 | +7.05% | 30,868,484 |
| Oct 2019 | $159.31 | $174.11 | $153.78 | $169.18 | +6.40% | 43,783,063 |
| Sep 2019 | $165.06 | $175.95 | $155.44 | $159.00 | -4.21% | 62,074,932 |
| Aug 2019 | $164.31 | $167.19 | $150.94 | $165.98 | -1.16% | 33,596,160 |
| Jul 2019 | $162.55 | $172.20 | $159.51 | $167.92 | +4.86% | 30,182,484 |
| Jun 2019 | $153.91 | $163.46 | $147.46 | $160.13 | +3.95% | 27,629,076 |
| May 2019 | $146.91 | $158.73 | $142.06 | $154.04 | +5.46% | 37,466,584 |
| Apr 2019 | $137.88 | $147.50 | $134.98 | $146.07 | +7.00% | 17,713,269 |
| Mar 2019 | $131.50 | $137.13 | $128.12 | $136.52 | +4.71% | 21,118,304 |
| Feb 2019 | $112.09 | $130.97 | $112.09 | $130.38 | +16.12% | 27,224,031 |
| Jan 2019 | $101.55 | $114.67 | $98.56 | $112.28 | +8.87% | 31,298,985 |
| Dec 2018 | $114.27 | $114.78 | $94.81 | $103.13 | -7.76% | 26,109,338 |
| Nov 2018 | $114.54 | $116.49 | $100.01 | $111.81 | -2.12% | 24,579,309 |
| Oct 2018 | $128.22 | $128.38 | $106.86 | $114.23 | -10.34% | 33,646,121 |
| Sep 2018 | $124.38 | $129.25 | $122.69 | $127.40 | +2.26% | 17,385,086 |
| Aug 2018 | $112.16 | $125.55 | $111.72 | $124.58 | +10.67% | 23,796,899 |
| Jul 2018 | $110.65 | $118.53 | $110.14 | $112.57 | +0.97% | 18,037,379 |
| Jun 2018 | $111.76 | $119.69 | $108.54 | $111.49 | +0.30% | 22,271,209 |
| May 2018 | $112.76 | $116.70 | $108.56 | $111.16 | -1.67% | 23,835,751 |
| Apr 2018 | $111.45 | $113.61 | $107.38 | $113.05 | +1.37% | 19,640,904 |
| Mar 2018 | $113.62 | $118.94 | $108.85 | $111.52 | -1.65% | 19,683,585 |
| Feb 2018 | $111.67 | $115.47 | $99.45 | $113.39 | +1.44% | 26,079,885 |
| Jan 2018 | $100.69 | $113.26 | $98.82 | $111.78 | +11.51% | 20,598,515 |
| Dec 2017 | $100.46 | $103.39 | $95.32 | $100.24 | -0.32% | 22,255,768 |
| Nov 2017 | $104.39 | $104.90 | $97.90 | $100.56 | -3.26% | 23,163,930 |
| Oct 2017 | $95.21 | $104.00 | $95.01 | $103.95 | +9.39% | 21,959,041 |
| Sep 2017 | $95.79 | $98.14 | $92.97 | $95.03 | -0.48% | 19,405,625 |
| Aug 2017 | $95.00 | $97.99 | $92.82 | $95.49 | +1.19% | 22,897,420 |
| Jul 2017 | $90.86 | $95.68 | $87.86 | $94.37 | +4.48% | 17,834,726 |
| Jun 2017 | $91.96 | $93.52 | $87.30 | $90.32 | -1.41% | 22,060,873 |
| May 2017 | $81.90 | $93.05 | $80.01 | $91.61 | +12.05% | 27,795,328 |
| Apr 2017 | $80.86 | $82.37 | $76.47 | $81.76 | +1.34% | 20,049,440 |
| Mar 2017 | $80.42 | $81.63 | $77.31 | $80.68 | +1.24% | 28,945,473 |
| Feb 2017 | $77.59 | $80.42 | $76.03 | $79.69 | +3.12% | 22,191,558 |
| Jan 2017 | $69.98 | $80.88 | $69.04 | $77.28 | +11.34% | 31,303,042 |
| Dec 2016 | $68.90 | $72.62 | $65.91 | $69.41 | +1.25% | 24,119,384 |
| Nov 2016 | $72.88 | $73.58 | $64.63 | $68.55 | -5.47% | 27,782,270 |
| Oct 2016 | $76.40 | $79.24 | $72.14 | $72.52 | -5.52% | 23,943,328 |
| Sep 2016 | $76.17 | $77.93 | $72.47 | $76.76 | +1.07% | 26,297,000 |
| Aug 2016 | $74.68 | $77.36 | $70.78 | $75.95 | +1.73% | 27,605,500 |
| Jul 2016 | $71.51 | $79.93 | $70.70 | $74.66 | +4.60% | 24,107,900 |
| Jun 2016 | $77.29 | $78.92 | $67.04 | $71.38 | -8.12% | 32,933,400 |
| May 2016 | $72.76 | $78.30 | $71.72 | $77.69 | +7.63% | 27,374,200 |
| Apr 2016 | $64.53 | $77.53 | $63.99 | $72.18 | +10.54% | 85,528,200 |
| Mar 2016 | $61.28 | $65.55 | $58.11 | $65.30 | +7.14% | 35,021,800 |
| Feb 2016 | $58.48 | $62.99 | $51.29 | $60.95 | +3.39% | 32,409,500 |
| Jan 2016 | $63.51 | $64.08 | $54.79 | $58.95 | -8.62% | 49,747,400 |
| Dec 2015 | $71.07 | $74.64 | $62.71 | $64.51 | -8.95% | 50,377,500 |
| Nov 2015 | $68.13 | $72.91 | $66.87 | $70.85 | +3.88% | 27,805,700 |
| Oct 2015 | $57.98 | $69.69 | $56.98 | $68.21 | +18.90% | 49,059,400 |
| Sep 2015 | $54.48 | $59.02 | $54.03 | $57.37 | +3.00% | 19,560,800 |
| Aug 2015 | $56.05 | $59.30 | $50.70 | $55.70 | -0.62% | 21,733,600 |
| Jul 2015 | $52.24 | $57.16 | $51.06 | $56.05 | +8.35% | 26,421,000 |
| Jun 2015 | $52.35 | $53.91 | $51.38 | $51.73 | -0.89% | 20,065,800 |
| May 2015 | $50.44 | $53.03 | $50.08 | $52.19 | +4.09% | 21,802,000 |
| Apr 2015 | $45.86 | $51.23 | $45.21 | $50.14 | +9.38% | 30,795,000 |
| Mar 2015 | $45.94 | $46.98 | $43.84 | $45.84 | -0.20% | 22,508,000 |
| Feb 2015 | $43.80 | $46.50 | $43.14 | $45.93 | +5.21% | 14,389,000 |
| Jan 2015 | $40.63 | $44.44 | $38.87 | $43.66 | +8.15% | 31,633,800 |
| Dec 2014 | $42.94 | $42.95 | $38.58 | $40.37 | -6.52% | 21,796,400 |
| Nov 2014 | $40.24 | $43.36 | $40.00 | $43.18 | +7.28% | 18,277,000 |
| Oct 2014 | $34.95 | $40.46 | $34.30 | $40.25 | +15.20% | 44,992,600 |
| Sep 2014 | $36.36 | $36.89 | $34.37 | $34.94 | -3.91% | 24,330,400 |
| Aug 2014 | $34.51 | $36.46 | $33.67 | $36.36 | +4.98% | 23,175,000 |
| Jul 2014 | $36.47 | $37.23 | $34.43 | $34.64 | -4.91% | 24,702,800 |
| Jun 2014 | $34.27 | $36.44 | $34.27 | $36.43 | +6.26% | 23,140,600 |
| May 2014 | $33.50 | $35.15 | $32.87 | $34.28 | +2.59% | 31,989,600 |
| Apr 2014 | $35.77 | $36.39 | $32.33 | $33.42 | -6.02% | 43,385,400 |
| Mar 2014 | $35.71 | $36.92 | $33.97 | $35.56 | +1.11% | 26,777,400 |
| Feb 2014 | $32.99 | $35.39 | $31.57 | $35.17 | +6.42% | 23,040,400 |
| Jan 2014 | $32.45 | $35.16 | $32.07 | $33.05 | +1.69% | 44,472,400 |
| Dec 2013 | $31.56 | $32.57 | $30.61 | $32.50 | +3.08% | 23,218,000 |
| Nov 2013 | $29.80 | $32.21 | $29.59 | $31.53 | +6.00% | 24,819,200 |
| Oct 2013 | $25.45 | $30.14 | $25.25 | $29.74 | +16.44% | 60,854,000 |
| Sep 2013 | $24.03 | $25.73 | $23.68 | $25.54 | +7.20% | 21,668,400 |
| Aug 2013 | $23.61 | $24.68 | $23.41 | $23.83 | +2.89% | 24,572,600 |
| Jul 2013 | $23.25 | $24.88 | $22.48 | $23.16 | -0.02% | 39,349,200 |
| Jun 2013 | $23.96 | $24.47 | $22.42 | $23.16 | -3.42% | 29,187,200 |
| May 2013 | $23.04 | $24.46 | $22.94 | $23.98 | +3.36% | 33,300,200 |
| Apr 2013 | $24.88 | $24.95 | $21.87 | $23.20 | -6.56% | 47,028,400 |
| Mar 2013 | $24.00 | $24.89 | $23.44 | $24.83 | +3.01% | 27,357,000 |
| Feb 2013 | $24.71 | $25.62 | $23.99 | $24.11 | -2.13% | 23,748,000 |
| Jan 2013 | $23.09 | $25.37 | $22.80 | $24.63 | +8.74% | 39,100,600 |
| Dec 2012 | $22.05 | $22.91 | $21.50 | $22.65 | +3.17% | 19,945,200 |
| Nov 2012 | $21.42 | $22.13 | $20.51 | $21.96 | +2.71% | 28,388,800 |
| Oct 2012 | $21.04 | $22.10 | $20.60 | $21.38 | +2.20% | 39,050,200 |
| Sep 2012 | $20.80 | $22.22 | $20.52 | $20.92 | +0.43% | 32,984,600 |
| Aug 2012 | $21.47 | $21.88 | $19.69 | $20.83 | -2.73% | 42,322,400 |
| Jul 2012 | $21.71 | $22.55 | $20.85 | $21.41 | -0.95% | 43,860,000 |
| Jun 2012 | $20.89 | $21.64 | $19.97 | $21.62 | +1.77% | 31,633,800 |
| May 2012 | $23.10 | $23.52 | $20.60 | $21.24 | -8.51% | 35,850,600 |
| Apr 2012 | $22.77 | $23.67 | $22.06 | $23.22 | -2.25% | 64,952,000 |
| Mar 2012 | $25.82 | $26.97 | $22.55 | $23.75 | -7.98% | 25,814,800 |
| Feb 2012 | $25.12 | $26.28 | $25.01 | $25.81 | +3.20% | 22,596,000 |
| Jan 2012 | $24.32 | $25.35 | $22.60 | $25.01 | +5.57% | 37,524,200 |
| Dec 2011 | $22.01 | $23.80 | $21.85 | $23.69 | +7.12% | 23,805,400 |
| Nov 2011 | $22.57 | $23.59 | $20.55 | $22.12 | -3.68% | 27,459,200 |
| Oct 2011 | $20.19 | $23.85 | $19.13 | $22.96 | +13.69% | 47,904,400 |
| Sep 2011 | $22.92 | $23.19 | $19.43 | $20.20 | -11.87% | 33,106,400 |
| Aug 2011 | $23.97 | $24.04 | $20.51 | $22.92 | -3.33% | 41,109,600 |
| Jul 2011 | $25.56 | $26.38 | $23.38 | $23.71 | -7.04% | 27,531,000 |
| Jun 2011 | $25.98 | $26.00 | $24.21 | $25.50 | -1.85% | 22,215,200 |
| May 2011 | $26.72 | $26.83 | $25.14 | $25.98 | -2.40% | 22,344,200 |
| Apr 2011 | $23.48 | $26.84 | $23.43 | $26.62 | +8.83% | 27,205,000 |
| Mar 2011 | $24.10 | $24.55 | $22.77 | $24.46 | +1.94% | 13,823,400 |
| Feb 2011 | $23.64 | $24.98 | $23.22 | $24.00 | +1.59% | 15,395,400 |
| Jan 2011 | $23.27 | $24.38 | $22.79 | $23.62 | +2.23% | 24,596,400 |
| Dec 2010 | $21.00 | $23.42 | $20.87 | $23.11 | +11.19% | 21,837,200 |
| Nov 2010 | $19.57 | $20.86 | $19.35 | $20.78 | +6.67% | 22,750,200 |
| Oct 2010 | $21.63 | $21.76 | $18.84 | $19.48 | -9.16% | 37,094,600 |
| Sep 2010 | $19.05 | $21.59 | $19.02 | $21.45 | +13.98% | 16,925,000 |
| Aug 2010 | $19.04 | $19.61 | $18.40 | $18.82 | -0.27% | 23,717,200 |
| Jul 2010 | $18.30 | $20.28 | $17.31 | $18.87 | +3.26% | 36,870,800 |
| Jun 2010 | $20.99 | $21.44 | $18.22 | $18.27 | -13.39% | 41,971,200 |
| May 2010 | $21.40 | $22.25 | $20.09 | $21.10 | -1.45% | 69,463,000 |
| Apr 2010 | $24.12 | $24.48 | $21.39 | $21.41 | -6.02% | 65,558,400 |
| Mar 2010 | $21.49 | $23.47 | $21.27 | $22.78 | +6.40% | 36,402,400 |
| Feb 2010 | $22.35 | $23.20 | $21.25 | $21.41 | -3.80% | 37,028,000 |
| Jan 2010 | $27.11 | $27.25 | $22.25 | $22.25 | -17.38% | 49,347,000 |
| Dec 2009 | $25.90 | $27.26 | $24.85 | $26.93 | +5.07% | 22,438,400 |
| Nov 2009 | $24.63 | $27.17 | $24.38 | $25.63 | +4.12% | 28,823,000 |
| Oct 2009 | $23.48 | $25.70 | $22.20 | $24.62 | +5.42% | 36,922,600 |
| Sep 2009 | $21.01 | $23.56 | $20.98 | $23.35 | +10.04% | 19,281,400 |
| Aug 2009 | $21.30 | $22.05 | $20.78 | $21.22 | +0.33% | 15,172,200 |
| Jul 2009 | $18.89 | $21.65 | $17.80 | $21.15 | +12.92% | 27,612,400 |
| Jun 2009 | $18.02 | $19.41 | $18.02 | $18.73 | +4.17% | 32,867,800 |
| May 2009 | $15.98 | $17.98 | $15.50 | $17.98 | +12.16% | 44,739,800 |
| Apr 2009 | $16.49 | $17.38 | $15.39 | $16.03 | -4.04% | 47,720,800 |
| Mar 2009 | $15.10 | $17.01 | $13.74 | $16.71 | +8.90% | 38,565,600 |
| Feb 2009 | $17.04 | $18.34 | $15.11 | $15.34 | -11.61% | 26,876,400 |
| Jan 2009 | $16.47 | $18.13 | $15.88 | $17.36 | +5.86% | 41,081,800 |
| Dec 2008 | $17.59 | $17.90 | $15.04 | $16.40 | -9.34% | 28,068,000 |
| Nov 2008 | $20.24 | $21.86 | $14.84 | $18.09 | -10.71% | 32,825,600 |
| Oct 2008 | $22.33 | $24.70 | $17.53 | $20.26 | -9.70% | 46,759,200 |
| Sep 2008 | $24.00 | $24.62 | $21.11 | $22.43 | -6.95% | 30,939,800 |
| Aug 2008 | $22.23 | $24.61 | $21.92 | $24.11 | +8.85% | 24,944,000 |
| Jul 2008 | $23.08 | $24.24 | $20.76 | $22.15 | -4.96% | 26,069,200 |
| Jun 2008 | $23.71 | $24.94 | $22.79 | $23.30 | -1.31% | 21,111,600 |
| May 2008 | $22.08 | $23.70 | $21.38 | $23.61 | +6.69% | 20,320,800 |
| Apr 2008 | $20.93 | $22.49 | $19.91 | $22.13 | +7.01% | 23,217,000 |
| Mar 2008 | $19.80 | $20.98 | $18.43 | $20.68 | +4.26% | 26,970,600 |
| Feb 2008 | $18.57 | $21.33 | $18.40 | $19.84 | +6.38% | 21,699,800 |
| Jan 2008 | $23.13 | $23.16 | $17.77 | $18.65 | -19.84% | 49,318,200 |
| Dec 2007 | $21.43 | $23.35 | $21.14 | $23.26 | +7.64% | 19,651,400 |
| Nov 2007 | $23.53 | $24.09 | $21.20 | $21.61 | -9.13% | 35,861,200 |
| Oct 2007 | $22.11 | $23.78 | $21.46 | $23.78 | +7.55% | 26,748,800 |
| Sep 2007 | $19.65 | $22.70 | $19.23 | $22.11 | +12.01% | 24,836,200 |
| Aug 2007 | $18.68 | $19.83 | $17.57 | $19.74 | +5.56% | 43,815,600 |
| Jul 2007 | $19.83 | $20.31 | $17.69 | $18.70 | -5.67% | 31,690,800 |
| Jun 2007 | $20.01 | $20.79 | $19.38 | $19.83 | -0.97% | 26,508,200 |
| May 2007 | $18.94 | $20.72 | $18.66 | $20.02 | +5.42% | 35,151,600 |
| Apr 2007 | $17.78 | $19.71 | $17.57 | $18.99 | +11.51% | 61,867,400 |
| Mar 2007 | $19.17 | $19.97 | $15.00 | $17.03 | -11.46% | 52,970,200 |
| Feb 2007 | $18.89 | $20.17 | $18.70 | $19.24 | +1.88% | 40,072,400 |
| Jan 2007 | $23.20 | $24.57 | $18.69 | $18.88 | -18.44% | 82,202,200 |
| Dec 2006 | $22.96 | $24.03 | $22.60 | $23.15 | +1.09% | 18,312,200 |
| Nov 2006 | $22.01 | $23.08 | $20.75 | $22.90 | +4.78% | 30,699,600 |
| Oct 2006 | $21.90 | $22.10 | $20.27 | $21.86 | -0.68% | 57,361,000 |
| Sep 2006 | $19.28 | $22.10 | $18.66 | $22.01 | +15.66% | 41,934,200 |
| Aug 2006 | $21.25 | $21.31 | $18.24 | $19.03 | -10.55% | 33,230,600 |
| Jul 2006 | $24.28 | $24.92 | $19.79 | $21.27 | -12.38% | 39,532,200 |
| Jun 2006 | $23.30 | $24.75 | $22.19 | $24.28 | +4.23% | 25,112,200 |
| May 2006 | $23.84 | $23.92 | $22.10 | $23.29 | -1.79% | 26,008,000 |
| Apr 2006 | $26.35 | $26.36 | $23.25 | $23.72 | -10.53% | 33,011,200 |
| Mar 2006 | $26.18 | $27.39 | $24.15 | $26.51 | +1.82% | 32,050,800 |
| Feb 2006 | $25.34 | $26.38 | $23.72 | $26.03 | +2.22% | 20,990,600 |
| Jan 2006 | $25.49 | $26.14 | $23.38 | $25.47 | +9.27% | 29,989,200 |
| Dec 2005 | $22.02 | $24.25 | $21.25 | $23.31 | +6.46% | 26,837,800 |
| Nov 2005 | $21.43 | $22.37 | $20.67 | $21.89 | +2.17% | 31,889,600 |
| Oct 2005 | $19.43 | $21.80 | $19.35 | $21.43 | +10.27% | 48,929,600 |
| Sep 2005 | $16.42 | $19.70 | $16.15 | $19.43 | +18.15% | 36,760,800 |
| Aug 2005 | $16.56 | $17.09 | $16.10 | $16.45 | -0.69% | 19,070,400 |
| Jul 2005 | $16.95 | $17.23 | $15.29 | $16.56 | -2.30% | 36,906,400 |
| Jun 2005 | $17.32 | $17.88 | $16.79 | $16.95 | -2.16% | 18,594,400 |
| May 2005 | $16.25 | $17.33 | $15.76 | $17.33 | +7.01% | 22,154,800 |
| Apr 2005 | $16.15 | $16.77 | $15.43 | $16.19 | +0.42% | 26,477,600 |
| Mar 2005 | $13.93 | $16.24 | $13.91 | $16.12 | +16.16% | 23,538,000 |
| Feb 2005 | $14.35 | $15.02 | $13.70 | $13.88 | -3.09% | 16,190,800 |
| Jan 2005 | $14.50 | $14.59 | $13.93 | $14.32 | -2.14% | 19,999,200 |
| Dec 2004 | $13.85 | $15.15 | $13.36 | $14.64 | +6.13% | 24,954,400 |
| Nov 2004 | $13.68 | $14.47 | $13.44 | $13.79 | +0.73% | 21,315,200 |
| Oct 2004 | $13.29 | $13.93 | $12.48 | $13.69 | +2.26% | 27,792,800 |
| Sep 2004 | $11.08 | $13.54 | $11.04 | $13.39 | +20.72% | 24,147,600 |
| Aug 2004 | $11.39 | $11.39 | $10.35 | $11.09 | -2.83% | 16,039,200 |
| Jul 2004 | $11.26 | $11.66 | $10.89 | $11.41 | +1.40% | 25,247,600 |
| Jun 2004 | $11.63 | $11.90 | $11.24 | $11.26 | -3.51% | 17,285,600 |
| May 2004 | $11.99 | $12.33 | $11.02 | $11.67 | -2.75% | 41,546,400 |
| Apr 2004 | $11.31 | $12.78 | $11.31 | $12.00 | +6.43% | 20,364,400 |
| Mar 2004 | $10.85 | $11.34 | $10.61 | $11.27 | +4.21% | 14,036,400 |
| Feb 2004 | $11.60 | $11.61 | $10.70 | $10.82 | -6.97% | 15,324,000 |
| Jan 2004 | $11.75 | $12.58 | $11.58 | $11.63 | -1.32% | 12,040,800 |
| Dec 2003 | $11.38 | $12.06 | $11.31 | $11.78 | +3.79% | 13,205,600 |
| Nov 2003 | $10.41 | $11.44 | $10.36 | $11.35 | +9.00% | 12,978,000 |
| Oct 2003 | $9.25 | $10.42 | $9.14 | $10.41 | +15.69% | 15,872,400 |
| Sep 2003 | $9.47 | $9.89 | $9.00 | $9.00 | -4.64% | 18,747,200 |
| Aug 2003 | $8.78 | $9.61 | $8.42 | $9.44 | +7.21% | 9,436,400 |
| Jul 2003 | $8.90 | $9.49 | $8.56 | $8.80 | -0.82% | 12,018,400 |
| Jun 2003 | $8.53 | $8.95 | $7.89 | $8.88 | +4.41% | 12,002,800 |
| May 2003 | $7.74 | $8.50 | $7.51 | $8.50 | +9.64% | 11,775,600 |
| Apr 2003 | $7.60 | $8.18 | $7.35 | $7.75 | +1.61% | 14,069,600 |
| Mar 2003 | $7.01 | $7.81 | $6.50 | $7.63 | +9.23% | 13,012,800 |
| Feb 2003 | $7.18 | $7.36 | $6.72 | $6.99 | -2.07% | 9,961,600 |
| Jan 2003 | $8.04 | $8.04 | $6.79 | $7.13 | -10.87% | 11,503,200 |
| Dec 2002 | $7.25 | $8.06 | $7.24 | $8.00 | +11.03% | 13,441,200 |
| Nov 2002 | $7.06 | $7.58 | $6.60 | $7.21 | +2.05% | 12,014,800 |
| Oct 2002 | $6.43 | $7.39 | $6.03 | $7.06 | +10.35% | 18,687,200 |
| Sep 2002 | $6.95 | $6.95 | $5.25 | $6.40 | -8.11% | 20,744,800 |
| Aug 2002 | $6.50 | $7.20 | $5.74 | $6.97 | +7.15% | 10,023,600 |
| Jul 2002 | $7.50 | $8.08 | $5.50 | $6.50 | -12.61% | 21,661,200 |
| Jun 2002 | $9.08 | $9.18 | $7.15 | $7.44 | -18.04% | 15,521,200 |
| May 2002 | $9.59 | $9.64 | $8.49 | $9.08 | -5.52% | 8,407,600 |
| Apr 2002 | $9.14 | $9.93 | $8.59 | $9.61 | +4.83% | 11,330,400 |
| Mar 2002 | $7.67 | $9.59 | $7.65 | $9.16 | +19.89% | 13,743,600 |
| Feb 2002 | $8.90 | $8.94 | $7.47 | $7.64 | -14.89% | 8,510,000 |
| Jan 2002 | $8.54 | $9.11 | $8.06 | $8.98 | +4.42% | 8,822,400 |
| Dec 2001 | $8.33 | $8.94 | $7.38 | $8.60 | +2.99% | 10,052,800 |
| Nov 2001 | $7.48 | $8.60 | $6.94 | $8.35 | +11.52% | 8,646,000 |
| Oct 2001 | $7.34 | $7.98 | $6.90 | $7.49 | +1.87% | 7,750,400 |
| Sep 2001 | $8.94 | $9.25 | $5.53 | $7.35 | -17.30% | 13,991,600 |
| Aug 2001 | $8.07 | $9.33 | $7.80 | $8.89 | +10.06% | 10,425,600 |
| Jul 2001 | $7.53 | $8.81 | $6.88 | $8.08 | +7.31% | 13,790,400 |
| Jun 2001 | $6.58 | $7.53 | $6.50 | $7.53 | +14.45% | 6,966,800 |
| May 2001 | $5.29 | $6.93 | $5.29 | $6.58 | +24.35% | 7,505,200 |
| Apr 2001 | $4.60 | $5.59 | $4.36 | $5.29 | +14.32% | 12,276,000 |
| Mar 2001 | $4.73 | $4.78 | $4.06 | $4.63 | -2.63% | 12,694,000 |
| Feb 2001 | $4.75 | $5.36 | $4.35 | $4.75 | +1.33% | 15,188,800 |
| Jan 2001 | $3.75 | $4.78 | $3.75 | $4.69 | – | 2,288,000 |
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% |