Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	75.26	76.72	68.48	69.46	69.46	-17.43%	17,560,931
Apr 16, 2025	85.21	85.71	83.37	84.12	84.12	-1.52%	3,398,543
Apr 15, 2025	85.28	86.26	85.28	85.42	85.42	0.42%	1,521,910
Apr 14, 2025	86.54	86.62	84.35	85.06	85.06	0.12%	2,198,751
Apr 11, 2025	83.30	85.53	80.93	84.96	84.96	2.07%	2,832,888
Apr 10, 2025	87.55	88.21	80.76	83.24	83.24	-7.78%	3,732,194
Apr 9, 2025	78.40	90.96	77.83	90.26	90.26	13.58%	4,636,623
Apr 8, 2025	86.37	86.37	78.05	79.47	79.47	-3.71%	5,623,990
Apr 7, 2025	81.77	87.16	78.32	82.53	82.53	-2.77%	5,696,806
Apr 4, 2025	89.92	90.23	84.50	84.88	84.88	-8.71%	6,327,926
Apr 3, 2025	95.15	96.24	92.79	92.98	92.98	-6.65%	3,775,092
Apr 2, 2025	97.22	99.99	97.03	99.60	99.60	1.18%	1,748,820
Apr 1, 2025	97.93	98.80	96.92	98.44	98.44	0.53%	1,816,739
Mar 31, 2025	96.95	98.65	95.74	97.92	97.92	0.41%	2,259,510
Mar 28, 2025	99.19	99.76	96.97	97.52	97.52	-1.96%	1,830,104
Mar 27, 2025	99.79	99.98	98.69	99.47	99.47	-0.45%	1,984,169
Mar 26, 2025	99.48	100.56	99.16	99.92	99.92	1.02%	1,964,033
Mar 25, 2025	99.90	100.29	98.34	98.91	98.91	-0.10%	2,107,887
Mar 24, 2025	98.10	99.41	98.06	99.01	99.01	2.02%	2,341,674
Mar 21, 2025	96.70	97.80	96.09	97.05	97.05	-0.34%	4,603,629
Mar 20, 2025	97.10	98.41	96.95	97.38	97.38	-0.75%	2,560,155
Mar 19, 2025	96.28	98.27	96.03	98.12	98.12	2.36%	2,745,549
Mar 18, 2025	95.79	96.37	94.48	95.86	95.86	0.19%	3,878,918
Mar 17, 2025	94.16	95.95	94.08	95.68	95.68	1.53%	2,347,050
Mar 14, 2025	92.76	94.39	92.18	94.24	94.24	2.23%	3,081,668
Mar 13, 2025	93.18	95.34	91.66	92.18	91.94	-0.78%	3,096,924
Mar 12, 2025	94.32	94.77	90.99	92.90	92.65	-0.38%	2,159,765
Mar 11, 2025	96.91	97.17	92.84	93.25	93.00	-3.94%	2,568,124
Mar 10, 2025	98.98	100.31	96.84	97.07	96.81	-3.67%	2,728,263
Mar 7, 2025	99.51	101.32	99.05	100.77	100.50	0.63%	2,108,734
Mar 6, 2025	99.20	100.89	98.96	100.14	99.88	-0.14%	2,119,039
Mar 5, 2025	99.47	100.97	99.05	100.28	100.02	0.74%	1,885,137
Mar 4, 2025	101.48	101.66	97.88	99.54	99.28	-3.41%	2,551,666
Mar 3, 2025	105.40	106.07	102.20	103.05	102.78	-2.12%	2,744,213
Feb 28, 2025	103.42	105.56	103.21	105.28	105.00	1.97%	1,997,902
Feb 27, 2025	101.95	104.29	101.90	103.25	102.98	1.70%	1,661,585
Feb 26, 2025	103.22	103.55	101.43	101.52	101.25	-1.85%	1,909,536
Feb 25, 2025	105.03	105.56	103.17	103.43	103.16	-0.39%	2,185,938
Feb 24, 2025	103.17	104.05	102.50	103.84	103.57	0.64%	3,019,883
Feb 21, 2025	105.29	106.26	102.72	103.18	102.91	-2.27%	2,189,429
Feb 20, 2025	106.72	106.90	104.25	105.58	105.30	-0.92%	1,806,399
Feb 19, 2025	106.51	107.27	106.01	106.56	106.28	-0.47%	1,655,568
Feb 18, 2025	105.64	107.09	105.46	107.06	106.78	1.35%	2,708,297
Feb 14, 2025	105.28	107.00	104.71	105.63	105.35	1.44%	1,975,846
Feb 13, 2025	108.55	108.78	103.31	104.13	103.85	-4.32%	3,987,027
Feb 12, 2025	106.42	108.99	106.42	108.83	108.54	1.63%	2,961,965
Feb 11, 2025	108.53	110.02	106.88	107.08	106.80	-2.32%	3,073,546
Feb 10, 2025	110.02	110.48	109.27	109.62	109.33	0.02%	1,426,393
Feb 7, 2025	111.57	111.79	108.74	109.60	109.31	-1.39%	1,771,114
Feb 6, 2025	112.20	112.50	110.89	111.15	110.86	-0.58%	1,137,502