GPN: Global Payments Inc.

As of Friday, August 8th, 2025

$ 81.00

-1.02 -1.24%

Open: 82.15
High: 82.76
Low: 80.81
Volume: 2,585,614
Previous Close on Thursday, August 7th, 2025

$ 82.02

-3.52 -4.12%

Open: 85.74
High: 86.07
Low: 81.61
Volume: 3,434,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 82.15 82.76 80.81 81.00 2,585,614 -1.02 -1.24
2025-08-07 85.74 86.07 81.61 82.02 3,434,343 -3.52 -4.12
2025-08-06 87.70 87.86 81.52 85.54 5,166,367 +7.13 +9.09
2025-08-05 78.88 79.23 77.39 78.41 2,546,640 -0.48 -0.61
2025-08-04 78.54 79.37 78.16 78.89 1,981,415 +0.85 +1.09
2025-08-01 78.92 79.21 76.60 78.04 2,099,762 -1.91 -2.39
2025-07-31 81.10 82.37 79.87 79.95 1,761,996 -1.49 -1.83
2025-07-30 83.50 83.65 81.06 81.44 2,181,465 -1.79 -2.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.86
On 2025-08-06		 77.39
On 2025-08-05		 2.96 3.79 87.86
On 2025-08-06		 80.81
On 2025-08-08		 -8.03 81.17
10D 87.86
On 2025-08-06		 76.60
On 2025-08-01		 -4.76 -5.55 86.10
On 2025-07-28		 76.60
On 2025-08-01		 -11.03 81.32
20D 87.86
On 2025-08-06		 76.60
On 2025-08-01		 2.20 2.79 86.21
On 2025-07-25		 76.60
On 2025-08-01		 -11.15 81.80
WTD 87.86
On 2025-08-06		 77.39
On 2025-08-05		 2.96 3.79 87.86
On 2025-08-06		 80.81
On 2025-08-08		 -8.03 81.17
MTD 87.86
On 2025-08-06		 76.60
On 2025-08-01		 1.05 1.31 87.86
On 2025-08-06		 80.81
On 2025-08-08		 -8.03 80.65
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MDLZ

Mondelez International Inc.

61.83 -0.57 -0.91 6,416,543
SUB

iShares S&P Short Term National AMT-Free Bond ETF

106.81 -0.01 -0.01 376,332
IXN

iShares Global Tech ETF

97.43 +0.86 +0.89 88,419
BDX

Becton Dickinson and Co

193.50 +5.82 +3.10 3,805,069
GPN

Global Payments Inc.

81.00 -1.02 -1.24 2,585,614