Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	73.19	74.74	73.06	74.02	73.79	1.68%	2,017,412
Nov 24, 2025	72.89	73.46	72.27	72.80	72.58	-0.94%	3,175,899
Nov 21, 2025	72.24	74.66	72.13	73.49	73.27	2.83%	2,099,414
Nov 20, 2025	73.15	73.46	71.38	71.47	71.25	-0.78%	1,690,401
Nov 19, 2025	72.34	72.56	70.91	72.03	71.81	-	1,661,449
Nov 18, 2025	72.41	73.33	71.77	72.03	71.81	-0.76%	2,053,413
Nov 17, 2025	73.92	74.25	72.26	72.58	72.36	-2.06%	1,627,678
Nov 14, 2025	75.11	75.40	73.27	74.11	73.88	-1.76%	2,218,595
Nov 13, 2025	77.53	78.08	75.17	75.44	75.21	-2.52%	1,587,456
Nov 12, 2025	77.09	78.48	77.09	77.39	77.15	0.21%	1,612,959
Nov 11, 2025	76.67	77.80	76.33	77.23	76.99	2.03%	1,734,096
Nov 10, 2025	76.75	77.06	74.91	75.69	75.46	-0.45%	2,550,567
Nov 7, 2025	75.89	76.86	74.88	76.03	75.80	-0.45%	1,958,588
Nov 6, 2025	79.19	79.99	76.30	76.37	76.14	-3.57%	3,778,445
Nov 5, 2025	80.52	80.85	78.19	79.20	78.96	-0.95%	2,808,449
Nov 4, 2025	80.70	80.99	77.10	79.96	79.72	3.71%	4,159,888
Nov 3, 2025	77.29	77.50	74.71	77.10	76.86	-0.85%	4,338,585
Oct 31, 2025	78.00	79.06	77.05	77.76	77.52	-1.18%	2,876,775
Oct 30, 2025	79.35	81.22	78.62	78.69	78.45	-0.66%	2,065,720
Oct 29, 2025	81.50	82.54	78.67	79.21	78.97	-7.50%	4,705,535
Oct 28, 2025	86.79	87.22	85.59	85.63	85.37	-1.34%	1,472,651
Oct 27, 2025	88.19	88.77	86.73	86.79	86.53	-0.65%	1,435,156
Oct 24, 2025	88.69	89.01	87.34	87.36	87.09	-0.14%	1,286,687
Oct 23, 2025	86.83	88.20	86.53	87.48	87.21	2.11%	1,184,660
Oct 22, 2025	86.50	87.38	85.62	85.67	85.41	-2.27%	1,787,002
Oct 21, 2025	86.99	88.22	86.50	87.66	87.39	0.74%	1,282,459
Oct 20, 2025	85.84	87.22	85.52	87.02	86.75	1.87%	1,262,694
Oct 17, 2025	83.68	85.60	83.65	85.42	85.16	2.10%	2,372,269
Oct 16, 2025	86.00	86.34	83.65	83.66	83.40	-2.83%	1,856,018