Global Payments

GPN
🏛️ usa →
83.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 86.27 86.27 81.98 83.09 3.2M
2025-09-29 85.71 86.88 84.17 86.35 2.5M
2025-09-26 84.91 85.41 84.03 84.32 2.2M
2025-09-25 86.39 87.09 84.78 84.90 2.2M
2025-09-24 86.29 87.84 86.23 87.11 2.1M
2025-09-23 86.88 88.33 86.00 86.11 3.2M
2025-09-22 85.96 87.31 85.61 86.95 3.1M
2025-09-19 86.84 87.17 85.87 86.55 4.8M
2025-09-18 85.88 86.28 84.85 86.07 2.0M
2025-09-17 84.30 86.92 84.30 85.35 1.8M
2025-09-16 83.70 84.48 82.53 84.29 5.5M
2025-09-15 85.45 85.88 83.96 84.16 1.9M
2025-09-12 86.38 86.38 85.05 85.35 1.3M
2025-09-11 85.35 87.07 85.05 86.68 2.0M
2025-09-10 86.25 87.27 84.82 85.08 2.2M
2025-09-09 87.12 87.83 86.58 86.91 2.9M
2025-09-08 87.21 87.60 85.91 87.42 1.8M
2025-09-05 87.39 89.05 86.47 87.78 1.4M
2025-09-04 86.76 87.50 85.65 87.28 2.5M
2025-09-03 86.63 87.63 85.64 86.76 2.4M
2025-09-02 87.92 88.21 86.18 86.99 2.5M
2025-08-29 88.51 89.22 88.37 88.82 1.8M
2025-08-28 88.13 88.47 87.25 88.22 1.4M
2025-08-27 87.88 89.20 87.84 87.84 1.6M
2025-08-26 88.55 88.90 87.81 88.23 2.1M
2025-08-25 89.24 89.66 88.23 88.82 1.8M
2025-08-22 86.33 90.64 85.82 90.01 2.3M
2025-08-21 85.27 86.03 84.25 85.72 2.0M
2025-08-20 86.34 86.94 85.61 85.77 2.2M
2025-08-19 86.49 88.09 86.20 86.62 2.6M
2025-08-18 86.43 87.23 86.08 86.37 2.1M
2025-08-15 87.62 89.03 86.70 86.79 2.2M
2025-08-14 84.99 87.71 84.43 87.19 3.3M
2025-08-13 82.80 86.53 82.72 86.46 2.8M
2025-08-12 81.77 83.59 81.09 82.39 2.7M
2025-08-11 81.63 82.74 80.59 80.83 4.0M
2025-08-08 82.15 82.76 80.81 81.00 2.6M
2025-08-07 85.74 86.07 81.61 82.02 3.4M
2025-08-06 87.70 87.86 81.52 85.54 5.2M
2025-08-05 78.88 79.23 77.39 78.41 4.0M
2025-08-04 78.54 79.37 78.16 78.89 2.0M
2025-08-01 78.92 79.21 76.60 78.04 2.1M
2025-07-31 81.10 82.37 79.87 79.95 1.8M
2025-07-30 83.50 83.65 81.06 81.44 2.2M
2025-07-29 84.54 84.92 83.02 83.23 1.7M
2025-07-28 85.36 86.10 84.33 84.71 1.6M
2025-07-25 85.26 86.21 83.31 85.76 3.4M
2025-07-24 84.09 84.12 82.96 83.05 1.2M
2025-07-23 84.01 84.67 83.10 83.90 2.5M
2025-07-22 81.62 84.26 81.62 84.11 2.4M
2025-07-21 82.10 82.60 81.05 81.15 2.0M
2025-07-18 82.89 83.26 81.34 81.93 2.3M
2025-07-17 82.35 83.83 81.86 83.04 2.7M
2025-07-16 82.25 83.18 79.71 82.66 4.0M
2025-07-15 79.82 79.83 77.60 77.61 2.4M
2025-07-14 79.85 80.49 79.00 79.49 1.5M
2025-07-11 79.76 80.48 78.79 78.80 2.3M
2025-07-10 80.11 82.00 79.84 81.22 2.9M
2025-07-09 81.18 81.50 79.44 80.65 1.3M
2025-07-08 80.50 82.00 80.34 80.66 1.5M
2025-07-07 81.52 82.05 79.31 80.08 1.5M
2025-07-03 82.22 82.52 81.46 81.85 1.0M
2025-07-02 82.01 82.35 80.65 81.99 1.6M
2025-07-01 79.78 82.94 79.73 81.97 2.2M
2025-06-30 79.29 80.34 78.75 80.04 2.8M
2025-06-27 79.01 79.82 77.93 78.72 2.9M
2025-06-26 77.92 78.57 77.78 78.24 2.1M
2025-06-25 78.43 78.91 77.39 77.72 3.3M
2025-06-24 77.94 79.25 77.29 78.98 4.4M
2025-06-23 76.50 77.21 74.86 76.35 3.4M
2025-06-20 76.90 77.47 76.30 76.63 3.3M
2025-06-18 75.95 76.77 75.33 76.16 4.1M
2025-06-17 76.08 77.19 75.88 76.00 2.1M
2025-06-16 75.72 77.07 75.08 76.83 6.7M
2025-06-13 76.75 77.10 74.32 74.62 2.0M
2025-06-12 78.97 79.34 77.99 78.28 2.7M
2025-06-11 80.74 80.86 79.35 79.63 4.9M
2025-06-10 79.05 80.81 78.86 80.73 2.0M
2025-06-09 77.91 78.99 77.25 78.95 2.4M
2025-06-06 77.73 77.73 76.10 76.87 3.1M
2025-06-05 76.40 77.05 75.40 76.02 1.6M
2025-06-04 76.04 77.14 75.92 76.69 2.3M
2025-06-03 74.98 75.99 73.82 75.78 1.8M
2025-06-02 74.58 75.03 73.69 74.91 1.8M
2025-05-30 75.40 75.77 74.51 75.61 4.7M
2025-05-29 75.67 75.93 74.68 75.85 2.8M
2025-05-28 75.91 76.69 74.86 74.99 4.8M
2025-05-27 75.01 75.90 74.50 75.75 2.1M
2025-05-23 74.32 74.74 73.99 74.09 2.2M
2025-05-22 75.59 76.36 74.87 75.72 2.3M
2025-05-21 78.79 78.95 75.67 75.72 4.5M
2025-05-20 80.48 80.99 79.65 79.73 2.3M
2025-05-19 81.13 81.90 80.66 80.85 2.7M
2025-05-16 82.86 82.86 81.23 82.37 3.6M
2025-05-15 82.40 83.56 82.13 82.98 8.0M
2025-05-14 82.71 83.18 82.20 83.16 2.6M
2025-05-13 83.21 83.51 82.57 82.76 2.5M
2025-05-12 83.54 85.00 82.35 83.14 3.2M
2025-05-09 79.93 80.92 79.61 80.50 2.4M
2025-05-08 80.68 81.02 78.71 79.57 5.4M
2025-05-07 79.38 80.35 77.77 78.89 3.1M
2025-05-06 78.43 79.68 77.01 79.28 3.9M
2025-05-05 78.76 80.47 78.03 79.25 3.5M
2025-05-02 77.73 79.19 77.05 78.85 2.7M
2025-05-01 76.14 77.22 75.57 76.58 2.7M
2025-04-30 74.88 76.59 73.94 76.31 3.0M
2025-04-29 74.82 76.78 74.03 76.63 3.0M
2025-04-28 73.10 74.91 72.62 74.31 5.1M
2025-04-25 71.13 72.86 70.89 72.48 3.4M
2025-04-24 71.33 72.70 70.26 72.06 6.4M
2025-04-23 73.02 74.55 71.48 71.76 4.3M
2025-04-22 68.38 71.81 68.19 71.39 8.1M
2025-04-21 68.55 69.66 65.93 67.47 8.0M
2025-04-17 75.26 76.72 68.48 69.46 17.6M
2025-04-16 85.21 85.71 83.37 84.12 3.4M
2025-04-15 85.28 86.26 85.28 85.42 1.5M
2025-04-14 86.54 86.62 84.35 85.06 2.2M
2025-04-11 83.30 85.53 80.93 84.96 2.8M
2025-04-10 87.55 88.21 80.76 83.24 3.7M
2025-04-09 78.40 90.96 77.83 90.26 4.6M
2025-04-08 86.37 86.37 78.05 79.47 5.6M
2025-04-07 81.77 87.16 78.32 82.53 5.7M
2025-04-04 89.92 90.23 84.50 84.88 6.3M
2025-04-03 95.15 96.24 92.79 92.98 3.8M
2025-04-02 97.22 99.99 97.03 99.60 1.7M
2025-04-01 97.93 98.80 96.91 98.44 1.8M
2025-03-31 96.95 98.65 95.74 97.92 2.3M
2025-03-28 99.19 99.76 96.97 97.52 1.8M
2025-03-27 99.79 99.98 98.69 99.47 2.0M
2025-03-26 99.48 100.56 99.16 99.92 2.0M
2025-03-25 99.90 100.29 98.34 98.91 2.1M
2025-03-24 98.10 99.41 98.06 99.01 2.3M
2025-03-21 96.70 97.80 96.09 97.05 4.6M
2025-03-20 97.10 98.41 96.95 97.38 2.6M
2025-03-19 96.28 98.27 96.03 98.12 2.7M
2025-03-18 95.79 96.37 94.48 95.86 3.9M
2025-03-17 94.16 95.95 94.08 95.68 2.3M
2025-03-14 92.76 94.39 92.18 94.24 3.1M
2025-03-13 93.18 95.34 91.66 92.18 3.1M
2025-03-12 94.32 94.77 90.99 92.90 2.2M
2025-03-11 96.91 97.17 92.84 93.25 2.6M
2025-03-10 98.98 100.31 96.84 97.07 2.7M
2025-03-07 99.51 101.32 99.05 100.77 2.1M
2025-03-06 99.20 100.89 98.96 100.14 2.1M
2025-03-05 99.47 100.97 99.05 100.28 1.9M
2025-03-04 101.48 101.66 97.88 99.54 2.6M
2025-03-03 105.40 106.07 102.20 103.05 2.7M
2025-02-28 103.42 105.56 103.21 105.28 2.0M
2025-02-27 101.95 104.29 101.90 103.25 1.7M
2025-02-26 103.22 103.55 101.43 101.52 1.9M
2025-02-25 105.03 105.56 103.17 103.43 2.2M
2025-02-24 103.17 104.05 102.50 103.84 3.0M
2025-02-21 105.29 106.26 102.72 103.18 2.2M
2025-02-20 106.72 106.90 104.25 105.58 1.8M
2025-02-19 106.51 107.27 106.01 106.56 1.7M
2025-02-18 105.64 107.09 105.46 107.06 2.7M
2025-02-14 105.28 107.00 104.71 105.63 2.0M
2025-02-13 108.55 108.78 103.31 104.13 4.0M
2025-02-12 106.42 108.99 106.42 108.83 3.0M
2025-02-11 108.53 110.02 106.88 107.08 3.1M
2025-02-10 110.02 110.48 109.27 109.62 1.4M
2025-02-07 111.57 111.79 108.74 109.60 1.8M
2025-02-06 112.20 112.50 110.89 111.15 1.1M
2025-02-05 110.62 112.13 110.53 111.80 1.5M
2025-02-04 109.81 110.54 109.02 110.05 1.3M
2025-02-03 110.64 111.56 109.21 110.67 1.6M
2025-01-31 113.38 114.17 112.36 112.85 1.6M
2025-01-30 111.36 114.00 111.20 112.91 1.4M
2025-01-29 110.40 111.05 109.79 110.32 1.1M
2025-01-28 110.72 111.13 109.70 110.38 1.2M
2025-01-27 109.05 110.83 108.81 110.80 1.2M
2025-01-24 107.93 109.31 107.90 109.05 1.1M
2025-01-23 108.57 109.05 107.32 107.86 1.5M
2025-01-22 108.19 109.20 107.98 108.52 1.2M
2025-01-21 109.10 109.69 108.11 108.57 2.2M
2025-01-17 109.74 110.12 108.18 108.42 2.6M
2025-01-16 108.74 110.05 108.57 109.10 1.2M
2025-01-15 110.89 111.18 108.68 109.02 1.7M
2025-01-14 107.59 108.33 106.97 108.10 2.2M
2025-01-13 105.34 107.08 105.15 106.82 2.3M
2025-01-10 108.93 109.62 105.04 105.71 2.2M
2025-01-08 111.55 111.55 109.68 111.39 1.5M
2025-01-07 113.44 114.35 111.62 112.28 0.9M
2025-01-06 113.17 115.19 112.92 113.03 1.2M
2025-01-03 112.32 113.19 111.21 112.58 0.9M
2025-01-02 112.49 113.49 111.71 111.90 1.0M