Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	72.00	73.06	71.66	71.76	71.76	-1.51%	4,749,355
Feb 6, 2026	71.91	73.36	71.07	72.86	72.86	2.25%	2,238,498
Feb 5, 2026	71.91	72.39	70.80	71.26	71.26	0.65%	3,555,904
Feb 4, 2026	67.14	71.33	67.14	70.80	70.80	5.34%	3,394,632
Feb 3, 2026	70.35	70.61	66.79	67.21	67.21	-6.64%	5,558,637
Feb 2, 2026	71.41	72.64	70.77	71.99	71.99	0.35%	3,061,142
Jan 30, 2026	70.86	72.11	70.22	71.74	71.74	0.55%	2,846,151
Jan 29, 2026	71.90	72.57	70.59	71.35	71.35	-0.92%	2,707,023
Jan 28, 2026	73.80	74.14	71.89	72.01	72.01	-2.37%	1,812,701
Jan 27, 2026	74.82	75.13	73.00	73.76	73.76	-2.23%	2,032,922
Jan 26, 2026	75.41	75.74	74.12	75.44	75.44	0.31%	2,937,938
Jan 23, 2026	75.25	75.89	74.64	75.21	75.21	-0.96%	2,014,613
Jan 22, 2026	73.92	76.47	73.75	75.94	75.94	3.53%	3,673,234
Jan 21, 2026	72.36	74.60	72.25	73.35	73.35	2.34%	3,918,610
Jan 20, 2026	72.67	74.56	71.56	71.67	71.67	-2.89%	8,125,546
Jan 16, 2026	74.70	75.34	73.76	73.80	73.80	-1.59%	2,831,532
Jan 15, 2026	77.50	77.50	74.79	74.99	74.99	-3.21%	2,763,934
Jan 14, 2026	77.54	77.99	76.82	77.48	77.48	0.01%	3,466,336
Jan 13, 2026	79.00	79.34	76.85	77.47	77.47	-2.77%	2,971,259
Jan 12, 2026	78.69	79.78	78.00	79.68	79.68	0.20%	2,877,182
Jan 9, 2026	78.81	79.89	78.12	79.52	79.52	1.05%	2,509,415
Jan 8, 2026	76.86	79.81	76.25	78.69	78.69	1.54%	2,439,362
Jan 7, 2026	77.20	78.13	76.24	77.50	77.50	0.61%	2,446,190
Jan 6, 2026	76.12	77.53	76.12	77.03	77.03	0.01%	7,335,874
Jan 5, 2026	75.07	78.39	74.85	77.02	77.02	1.97%	3,698,875
Jan 2, 2026	77.60	78.18	75.00	75.53	75.53	-2.42%	2,833,531
Dec 31, 2025	78.85	78.99	77.35	77.40	77.40	-2.41%	1,781,108
Dec 30, 2025	79.81	80.09	79.17	79.31	79.31	-0.91%	2,449,499
Dec 29, 2025	80.21	80.50	79.42	80.04	80.04	-0.39%	2,320,315
Dec 26, 2025	80.31	81.10	79.61	80.35	80.35	-1.03%	1,612,225
Dec 24, 2025	80.76	81.19	80.00	81.19	81.19	1.25%	970,333
Dec 23, 2025	81.33	81.99	79.74	80.19	80.19	-1.35%	2,221,929
Dec 22, 2025	80.63	81.74	79.92	81.29	81.29	0.54%	2,559,675
Dec 19, 2025	82.14	82.93	80.18	80.85	80.85	-1.55%	6,272,997
Dec 18, 2025	82.69	83.29	81.64	82.12	82.12	-0.12%	2,499,896
Dec 17, 2025	81.46	83.37	81.46	82.22	82.22	0.96%	2,030,580
Dec 16, 2025	81.80	82.43	80.99	81.44	81.44	-0.23%	2,074,394
Dec 15, 2025	82.20	82.53	81.11	81.63	81.63	-0.51%	2,742,408
Dec 12, 2025	83.11	83.42	81.50	82.05	82.05	0.16%	2,511,346
Dec 11, 2025	79.90	82.06	79.77	81.92	81.67	1.97%	2,236,927
Dec 10, 2025	77.53	80.58	77.43	80.34	80.09	3.66%	1,728,350
Dec 9, 2025	77.99	78.73	77.22	77.50	77.26	-0.53%	2,524,145
Dec 8, 2025	78.45	78.57	77.16	77.91	77.67	-1.19%	2,858,679
Dec 5, 2025	79.23	81.07	78.75	78.85	78.61	-1.12%	2,180,867
Dec 4, 2025	80.32	80.69	79.19	79.74	79.50	-0.28%	3,017,641
Dec 3, 2025	79.11	80.78	79.11	79.96	79.72	1.61%	2,230,791
Dec 2, 2025	76.78	79.24	75.70	78.69	78.45	3.21%	3,831,266
Dec 1, 2025	74.80	77.53	74.72	76.24	76.01	0.63%	2,423,104
Nov 28, 2025	75.24	76.46	75.01	75.76	75.53	1.05%	1,144,821
Nov 26, 2025	73.82	75.38	73.77	74.97	74.74	1.28%	2,215,758