GPN: Global Payments Inc.

As of Friday, December 5th, 2025

$ 78.85

-0.89 -1.12%

Open: 79.23
High: 81.07
Low: 78.75
Volume: 2,175,922
Previous Close on Thursday, December 4th, 2025

$ 79.74

-0.22 -0.28%

Open: 80.32
High: 80.69
Low: 79.19
Volume: 3,017,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 79.23 81.07 78.75 78.85 2,175,922 -0.89 -1.12
2025-12-04 80.32 80.69 79.19 79.74 3,017,561 -0.22 -0.28
2025-12-03 79.11 80.78 79.11 79.96 2,230,773 +1.27 +1.61
2025-12-02 76.78 79.24 75.70 78.69 3,831,163 +2.45 +3.21
2025-12-01 74.80 77.53 74.72 76.24 2,422,557 +0.48 +0.63
2025-11-28 75.24 76.46 75.01 75.76 1,144,670 +0.79 +1.05
2025-11-26 73.82 75.38 73.77 74.97 2,211,591 +0.95 +1.28
2025-11-25 73.19 74.74 73.05 74.02 1,873,986 +1.22 +1.68
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 81.07
On 2025-12-05		 74.72
On 2025-12-01		 3.09 4.08 80.78
On 2025-12-03		 79.19
On 2025-12-04		 -1.97 78.70
10D 81.07
On 2025-12-05		 72.13
On 2025-11-21		 7.38 10.33 74.66
On 2025-11-21		 72.27
On 2025-11-24		 -3.20 76.45
20D 81.07
On 2025-12-05		 70.91
On 2025-11-19		 2.48 3.25 78.48
On 2025-11-12		 70.91
On 2025-11-19		 -9.65 75.43
WTD 81.07
On 2025-12-05		 74.72
On 2025-12-01		 3.09 4.08 80.78
On 2025-12-03		 79.19
On 2025-12-04		 -1.97 78.70
MTD 81.07
On 2025-12-05		 74.72
On 2025-12-01		 3.09 4.08 80.78
On 2025-12-03		 79.19
On 2025-12-04		 -1.97 78.70
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PDP

Invesco DWA Momentum ETF

118.70 -0.11 -0.10 11,731
AON

Aon plc

345.20 -2.51 -0.72 1,139,006
GPN

Global Payments Inc.

78.85 -0.89 -1.12 2,175,922