Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	77.73	77.73	76.10	76.87	76.87	1.12%	3,057,864
Jun 5, 2025	76.40	77.05	75.40	76.02	76.02	-0.87%	1,606,900
Jun 4, 2025	76.04	77.14	75.92	76.69	76.69	1.20%	2,271,943
Jun 3, 2025	74.98	75.99	73.82	75.78	75.78	1.16%	1,776,273
Jun 2, 2025	74.58	75.03	73.69	74.91	74.91	-0.93%	1,800,494
May 30, 2025	75.40	75.77	74.51	75.61	75.61	-0.32%	4,674,141
May 29, 2025	75.67	75.93	74.68	75.85	75.85	1.15%	2,838,462
May 28, 2025	75.91	76.69	74.86	74.99	74.99	-1.00%	4,762,854
May 27, 2025	75.01	75.90	74.50	75.75	75.75	2.24%	2,088,623
May 23, 2025	74.32	74.74	73.99	74.09	74.09	-2.15%	2,199,993
May 22, 2025	75.59	76.36	74.87	75.72	75.72	-	2,272,169
May 21, 2025	78.79	78.95	75.67	75.72	75.72	-5.03%	4,451,960
May 20, 2025	80.48	80.99	79.65	79.73	79.73	-1.39%	2,300,676
May 19, 2025	81.13	81.90	80.66	80.85	80.85	-1.85%	2,686,886
May 16, 2025	82.86	82.86	81.23	82.37	82.37	-0.74%	3,611,090
May 15, 2025	82.40	83.56	82.13	82.98	82.98	-0.22%	8,022,379
May 14, 2025	82.71	83.18	82.20	83.16	83.16	0.48%	2,552,754
May 13, 2025	83.21	83.51	82.57	82.76	82.76	-0.46%	2,493,576
May 12, 2025	83.54	85.00	82.35	83.14	83.14	3.28%	3,225,273
May 9, 2025	79.93	80.92	79.61	80.50	80.50	1.17%	2,434,129
May 8, 2025	80.68	81.02	78.71	79.57	79.57	0.86%	5,358,159
May 7, 2025	79.38	80.35	77.77	78.89	78.89	-0.49%	3,119,200
May 6, 2025	78.43	79.68	77.01	79.28	79.28	0.04%	3,946,150
May 5, 2025	78.76	80.47	78.03	79.25	79.25	0.51%	3,532,409
May 2, 2025	77.73	79.19	77.05	78.85	78.85	2.96%	2,735,270
May 1, 2025	76.14	77.22	75.57	76.58	76.58	0.35%	2,726,489
Apr 30, 2025	74.88	76.59	73.94	76.31	76.31	-0.42%	2,969,501
Apr 29, 2025	74.82	76.78	74.03	76.63	76.63	3.12%	3,008,328
Apr 28, 2025	73.10	74.91	72.62	74.31	74.31	2.52%	5,080,340
Apr 25, 2025	71.13	72.86	70.89	72.48	72.48	0.58%	3,427,393
Apr 24, 2025	71.33	72.70	70.26	72.06	72.06	0.42%	6,357,194
Apr 23, 2025	73.02	74.55	71.48	71.76	71.76	0.52%	4,298,816
Apr 22, 2025	68.38	71.81	68.19	71.39	71.39	5.81%	8,122,986
Apr 21, 2025	68.55	69.66	65.93	67.47	67.47	-2.86%	7,951,256
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