GPN: Global Payments Inc.

As of Thursday, May 8th, 2025

$ 79.57

+0.68 +0.86%

Open: 80.68
High: 81.02
Low: 78.71
Volume: 5,353,666
Previous Close on Wednesday, May 7th, 2025

$ 78.89

-0.39 -0.49%

Open: 79.38
High: 80.35
Low: 77.77
Volume: 3,118,940

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 80.68 81.02 78.71 79.57 5,353,645 +0.68 +0.86
2025-05-07 79.38 80.35 77.77 78.89 3,118,940 -0.39 -0.49
2025-05-06 78.43 79.68 77.01 79.28 3,945,538 +0.03 +0.04
2025-05-05 78.76 80.47 78.03 79.25 3,531,102 +0.40 +0.51
2025-05-02 77.73 79.19 77.05 78.85 2,734,877 +2.27 +2.96
2025-05-01 76.14 77.22 75.57 76.58 2,725,378 +0.27 +0.35
2025-04-30 74.88 76.59 73.94 76.31 2,969,092 -0.32 -0.42
2025-04-29 74.82 76.78 74.03 76.63 3,008,234 +2.32 +3.12
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 81.02
On 2025-05-08		 77.01
On 2025-05-06		 2.99 3.90 80.47
On 2025-05-05		 77.01
On 2025-05-06		 -4.30 79.17
10D 81.02
On 2025-05-08		 70.89
On 2025-04-25		 7.51 10.42 80.47
On 2025-05-05		 77.01
On 2025-05-06		 -4.30 77.22
20D 88.21
On 2025-04-10		 65.93
On 2025-04-21		 -10.69 -11.84 88.21
On 2025-04-10		 65.93
On 2025-04-21		 -25.26 77.35
WTD 81.02
On 2025-05-08		 77.01
On 2025-05-06		 0.72 0.91 80.47
On 2025-05-05		 77.01
On 2025-05-06		 -4.30 79.25
MTD 81.02
On 2025-05-08		 75.57
On 2025-05-01		 3.26 4.27 80.47
On 2025-05-05		 77.01
On 2025-05-06		 -4.30 78.74
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IXN

iShares Global Tech ETF

79.69 +0.50 +0.63 87,749
GPN

Global Payments Inc.

79.57 +0.68 +0.86 5,353,666