Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	74.38	74.93	71.87	75.00	-	-1.83%	2,778,712
Mar 6, 2026	77.23	77.23	74.59	76.40	76.15	-2.41%	5,213,885
Mar 5, 2026	76.87	78.96	76.85	78.29	78.03	0.93%	2,771,459
Mar 4, 2026	77.84	78.11	76.39	77.57	77.32	-0.17%	2,836,624
Mar 3, 2026	75.89	79.32	75.25	77.70	77.45	-0.24%	4,042,524
Mar 2, 2026	74.50	78.23	74.50	77.89	77.64	1.87%	4,097,552
Feb 27, 2026	77.67	78.04	75.83	76.46	76.21	-1.79%	4,923,734
Feb 26, 2026	78.97	79.37	77.14	77.85	77.60	-0.12%	4,262,647
Feb 25, 2026	78.63	78.82	75.73	77.94	77.68	-0.51%	5,003,952
Feb 24, 2026	79.61	80.11	78.21	78.34	78.08	-1.45%	4,711,410
Feb 23, 2026	81.06	81.60	79.32	79.49	79.23	-3.61%	5,819,023
Feb 20, 2026	80.34	82.70	80.10	82.47	82.20	2.77%	5,273,826
Feb 19, 2026	80.82	80.83	78.61	80.25	79.99	-1.24%	5,074,759
Feb 18, 2026	79.55	81.67	76.00	81.26	80.99	16.47%	8,577,061
Feb 17, 2026	68.87	70.35	68.12	69.77	69.54	1.88%	5,743,562
Feb 13, 2026	69.01	69.48	68.09	68.48	68.26	-0.71%	3,709,241
Feb 12, 2026	72.35	72.71	67.90	68.97	68.74	-4.50%	3,911,096
Feb 11, 2026	73.00	73.69	71.53	72.22	71.98	-1.45%	5,008,451
Feb 10, 2026	72.02	74.18	71.69	73.28	73.04	2.12%	2,767,324
Feb 9, 2026	72.00	73.06	71.66	71.76	71.53	-1.51%	4,783,865
Feb 6, 2026	71.91	73.36	71.07	72.86	72.62	2.25%	2,239,719
Feb 5, 2026	71.91	72.39	70.80	71.26	71.03	0.65%	3,559,300
Feb 4, 2026	67.14	71.33	67.14	70.80	70.57	5.34%	3,394,941
Feb 3, 2026	70.35	70.61	66.79	67.21	66.99	-6.64%	6,000,782
Feb 2, 2026	71.41	72.64	70.77	71.99	71.75	0.35%	3,061,575
Jan 30, 2026	70.86	72.11	70.22	71.74	71.51	0.55%	2,846,502
Jan 29, 2026	71.90	72.57	70.59	71.35	71.12	-0.92%	2,766,661
Jan 28, 2026	73.80	74.14	71.89	72.01	71.77	-2.37%	1,815,085
Jan 27, 2026	74.82	75.13	73.00	73.76	73.52	-2.23%	2,034,816
Jan 26, 2026	75.41	75.74	74.12	75.44	75.19	0.31%	2,940,670
Jan 23, 2026	75.25	75.89	74.64	75.21	74.96	-0.96%	2,015,061
Jan 22, 2026	73.92	76.47	73.75	75.94	75.69	3.53%	3,680,069
Jan 21, 2026	72.36	74.60	72.25	73.35	73.11	2.34%	3,921,729
Jan 20, 2026	72.67	74.56	71.56	71.67	71.44	-2.89%	8,126,187
Jan 16, 2026	74.70	75.34	73.76	73.80	73.56	-1.59%	2,831,592
Jan 15, 2026	77.50	77.50	74.79	74.99	74.74	-3.21%	2,772,713
Jan 14, 2026	77.54	77.99	76.82	77.48	77.23	0.01%	3,466,999
Jan 13, 2026	79.00	79.34	76.85	77.47	77.22	-2.77%	2,971,546
Jan 12, 2026	78.69	79.78	78.00	79.68	79.42	0.20%	3,006,270
Jan 9, 2026	78.81	79.89	78.12	79.52	79.26	1.05%	2,533,493
Jan 8, 2026	76.86	79.81	76.25	78.69	78.43	1.54%	2,439,471
Jan 7, 2026	77.20	78.13	76.24	77.50	77.25	0.61%	2,475,341
Jan 6, 2026	76.12	77.53	76.12	77.03	76.78	0.01%	7,361,897
Jan 5, 2026	75.07	78.39	74.85	77.02	76.77	1.97%	3,699,017
Jan 2, 2026	77.60	78.18	75.00	75.53	75.28	-2.42%	2,922,361
Dec 31, 2025	78.85	78.99	77.35	77.40	77.15	-2.41%	2,248,780
Dec 30, 2025	79.81	80.09	79.17	79.31	79.05	-0.91%	2,576,533
Dec 29, 2025	80.21	80.50	79.42	80.04	79.78	-0.39%	2,361,316
Dec 26, 2025	80.31	81.10	79.61	80.35	80.09	-1.03%	1,612,432
Dec 24, 2025	80.76	81.19	80.00	81.19	80.92	1.25%	980,138
Dec 23, 2025	81.33	81.99	79.74	80.19	79.93	-1.35%	2,222,227
Dec 22, 2025	80.63	81.74	79.92	81.29	81.02	0.54%	2,569,489
Dec 19, 2025	82.14	82.93	80.18	80.85	80.59	-1.55%	6,702,454
Dec 18, 2025	82.69	83.29	81.64	82.12	81.85	-0.12%	3,126,349
Dec 17, 2025	81.46	83.37	81.46	82.22	81.95	0.96%	2,064,600
Dec 16, 2025	81.80	82.43	80.99	81.44	81.17	-0.23%	2,242,799
Dec 15, 2025	82.20	82.53	81.11	81.63	81.36	-0.51%	2,867,998
Dec 12, 2025	83.11	83.42	81.50	82.05	81.78	0.16%	2,558,972
Dec 11, 2025	79.90	82.06	79.77	81.92	81.40	1.97%	2,608,828
Dec 10, 2025	77.53	80.58	77.43	80.34	79.83	3.66%	1,728,350
Dec 9, 2025	77.99	78.73	77.22	77.50	77.01	-0.53%	2,524,145
Dec 8, 2025	78.45	78.57	77.16	77.91	77.42	-1.19%	2,858,679
Dec 5, 2025	79.23	81.07	78.75	78.85	78.35	-1.12%	2,180,867
Dec 4, 2025	80.32	80.69	79.19	79.74	79.24	-0.28%	3,017,641
Dec 3, 2025	79.11	80.78	79.11	79.96	79.46	1.61%	2,230,791
Dec 2, 2025	76.78	79.24	75.70	78.69	78.19	3.21%	3,831,266
Dec 1, 2025	74.80	77.53	74.72	76.24	75.76	0.63%	2,423,104
Nov 28, 2025	75.24	76.46	75.01	75.76	75.28	1.05%	1,144,821
Nov 26, 2025	73.82	75.38	73.77	74.97	74.50	1.28%	2,215,758
Nov 25, 2025	73.19	74.74	73.06	74.02	73.55	1.68%	2,017,412
Nov 24, 2025	72.89	73.46	72.27	72.80	72.34	-0.94%	3,175,899
Nov 21, 2025	72.24	74.66	72.13	73.49	73.03	2.83%	2,099,414
Nov 20, 2025	73.15	73.46	71.38	71.47	71.02	-0.78%	1,690,401
Nov 19, 2025	72.34	72.56	70.91	72.03	71.58	-	1,661,449
Nov 18, 2025	72.41	73.33	71.77	72.03	71.58	-0.76%	2,053,413
Nov 17, 2025	73.92	74.25	72.26	72.58	72.12	-2.06%	1,627,678
Nov 14, 2025	75.11	75.40	73.27	74.11	73.64	-1.76%	2,218,595
Nov 13, 2025	77.53	78.08	75.17	75.44	74.96	-2.52%	1,587,456
Nov 12, 2025	77.09	78.48	77.09	77.39	76.90	0.21%	1,612,959
Nov 11, 2025	76.67	77.80	76.33	77.23	76.74	2.03%	1,734,096
Nov 10, 2025	76.75	77.06	74.91	75.69	75.21	-0.45%	2,550,567
Nov 7, 2025	75.89	76.86	74.88	76.03	75.55	-0.45%	1,958,588
Nov 6, 2025	79.19	79.99	76.30	76.37	75.89	-3.57%	3,778,445
Nov 5, 2025	80.52	80.85	78.19	79.20	78.70	-0.95%	2,808,449
Nov 4, 2025	80.70	80.99	77.10	79.96	79.46	3.71%	4,159,888
Nov 3, 2025	77.29	77.50	74.71	77.10	76.61	-0.85%	4,338,585
Oct 31, 2025	78.00	79.06	77.05	77.76	77.27	-1.18%	2,876,775
Oct 30, 2025	79.35	81.22	78.62	78.69	78.19	-0.66%	2,065,720
Oct 29, 2025	81.50	82.54	78.67	79.21	78.71	-7.50%	4,705,535
Oct 28, 2025	86.79	87.22	85.59	85.63	85.09	-1.34%	1,472,651
Oct 27, 2025	88.19	88.77	86.73	86.79	86.24	-0.65%	1,435,156
Oct 24, 2025	88.69	89.01	87.34	87.36	86.81	-0.14%	1,286,687
Oct 23, 2025	86.83	88.20	86.53	87.48	86.93	2.11%	1,184,660
Oct 22, 2025	86.50	87.38	85.62	85.67	85.13	-2.27%	1,787,002
Oct 21, 2025	86.99	88.22	86.50	87.66	87.11	0.74%	1,282,459
Oct 20, 2025	85.84	87.22	85.52	87.02	86.47	1.87%	1,262,694
Oct 17, 2025	83.68	85.60	83.65	85.42	84.88	2.10%	2,372,269
Oct 16, 2025	86.00	86.34	83.65	83.66	83.13	-2.83%	1,856,018
Oct 15, 2025	86.64	87.29	85.26	86.10	85.56	-0.43%	1,267,123
Oct 14, 2025	83.18	86.92	83.09	86.47	85.92	2.67%	1,993,730