Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	68.75	70.19	67.85	67.89	67.89	-0.64%	1,790,975
Apr 27, 2026	67.55	69.02	67.35	68.33	68.33	0.84%	2,379,483
Apr 24, 2026	67.38	67.78	66.50	67.76	67.76	-0.15%	1,519,190
Apr 23, 2026	70.66	71.39	67.00	67.86	67.86	-5.25%	2,239,625
Apr 22, 2026	71.70	72.69	70.95	71.62	71.62	0.04%	2,118,038
Apr 21, 2026	73.00	74.61	71.50	71.59	71.59	-1.70%	2,128,192
Apr 20, 2026	71.98	73.37	71.95	72.83	72.83	0.64%	1,617,947
Apr 17, 2026	71.51	73.01	70.81	72.37	72.37	2.16%	4,016,936
Apr 16, 2026	70.69	71.15	69.89	70.84	70.84	0.95%	1,849,251
Apr 15, 2026	69.05	70.72	68.90	70.17	70.17	2.29%	2,496,630
Apr 14, 2026	68.51	69.59	68.15	68.60	68.60	0.68%	1,850,641
Apr 13, 2026	64.95	68.26	64.66	68.14	68.14	4.13%	2,510,392
Apr 10, 2026	65.76	66.17	65.00	65.44	65.44	-0.67%	3,691,235
Apr 9, 2026	64.37	65.91	63.26	65.88	65.88	1.24%	2,426,664
Apr 8, 2026	66.00	67.70	64.46	65.07	65.07	3.78%	2,983,955
Apr 7, 2026	64.48	65.10	62.45	62.70	62.70	-3.60%	2,697,336
Apr 6, 2026	63.76	65.85	63.56	65.04	65.04	1.55%	2,092,578
Apr 2, 2026	63.76	66.26	62.70	64.05	64.05	-2.00%	3,835,889
Apr 1, 2026	68.00	68.48	63.92	65.36	65.36	-2.88%	4,781,051
Mar 31, 2026	67.29	68.02	64.92	67.30	67.30	1.51%	3,486,744
Mar 30, 2026	66.23	67.65	65.68	66.30	66.30	0.61%	2,197,473
Mar 27, 2026	69.23	69.23	65.61	65.90	65.90	-5.82%	3,497,778
Mar 26, 2026	69.50	71.93	69.50	69.97	69.97	-1.13%	2,195,497
Mar 25, 2026	71.71	73.21	69.44	70.77	70.77	-0.28%	2,189,996
Mar 24, 2026	69.86	71.33	68.84	70.97	70.97	-0.13%	2,411,316
Mar 23, 2026	69.93	71.68	68.66	71.06	71.06	3.74%	4,752,242
Mar 20, 2026	68.00	69.02	67.17	68.50	68.50	0.47%	5,347,657
Mar 19, 2026	68.92	70.72	67.37	68.18	68.18	-2.10%	4,331,314
Mar 18, 2026	71.62	72.42	69.23	69.64	69.64	-3.84%	3,587,681
Mar 17, 2026	69.47	73.12	69.06	72.42	72.42	6.42%	3,813,199
Mar 16, 2026	69.32	69.34	67.10	68.05	68.05	-0.90%	3,742,385
Mar 13, 2026	70.90	71.42	68.47	68.67	68.67	-2.39%	3,049,955
Mar 12, 2026	72.00	73.53	70.24	70.35	70.35	-3.43%	3,347,337
Mar 11, 2026	73.90	74.99	71.40	72.85	72.85	-0.94%	3,808,494
Mar 10, 2026	73.68	74.89	72.38	73.54	73.54	-1.68%	3,764,919
Mar 9, 2026	74.38	75.25	71.87	74.80	74.80	-2.09%	4,010,434
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