Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2025	113.17	115.19	112.92	113.03	113.03	0.40%	1,172,980
Jan 3, 2025	112.32	113.19	111.21	112.58	112.58	0.61%	896,636
Jan 2, 2025	112.49	113.49	111.71	111.90	111.90	-0.14%	959,802
Dec 31, 2024	111.63	112.43	111.25	112.06	112.06	1.11%	938,433
Dec 30, 2024	111.35	111.81	109.63	110.83	110.83	-1.35%	1,043,900
Dec 27, 2024	112.82	114.18	111.89	112.35	112.35	-1.24%	1,038,636
Dec 26, 2024	112.19	114.08	111.73	113.76	113.76	0.69%	821,244
Dec 24, 2024	111.46	113.21	111.46	112.98	112.98	1.05%	439,199
Dec 23, 2024	110.93	112.07	109.59	111.81	111.81	-0.20%	1,053,911
Dec 20, 2024	109.69	112.85	109.41	112.03	112.03	1.31%	3,300,451
Dec 19, 2024	112.17	113.05	109.93	110.58	110.58	-0.35%	2,637,083
Dec 18, 2024	115.00	116.16	110.88	110.97	110.97	-3.25%	1,783,096
Dec 17, 2024	113.58	115.13	113.24	114.70	114.70	0.65%	1,385,983
Dec 16, 2024	113.83	114.81	113.20	113.96	113.96	-0.22%	1,767,105
Dec 13, 2024	115.81	115.93	114.06	114.21	114.21	-1.35%	1,156,033
Dec 12, 2024	117.25	117.56	115.76	115.77	115.52	-1.11%	2,090,768
Dec 11, 2024	116.23	117.27	115.54	117.07	116.81	1.13%	1,626,432
Dec 10, 2024	117.45	117.45	115.41	115.76	115.51	-0.88%	1,438,950
Dec 9, 2024	118.00	118.86	116.55	116.79	116.54	-0.88%	1,748,054
Dec 6, 2024	117.16	118.36	116.24	117.83	117.57	1.71%	3,143,392
Dec 5, 2024	115.98	117.13	115.25	115.85	115.60	-0.86%	2,566,893
Dec 4, 2024	118.17	118.27	116.44	116.85	116.60	-1.18%	1,589,263
Dec 3, 2024	118.20	118.61	117.49	118.25	117.99	0.10%	1,326,707
Dec 2, 2024	119.36	119.36	117.89	118.13	117.87	-0.70%	2,602,629
Nov 29, 2024	119.61	120.00	118.67	118.96	118.70	-0.35%	868,688
Nov 27, 2024	117.64	119.78	117.08	119.38	119.12	1.63%	2,782,208
Nov 26, 2024	117.84	118.43	117.26	117.46	117.20	-0.94%	1,937,006
Nov 25, 2024	118.44	119.02	117.40	118.58	118.32	1.28%	2,202,526
Nov 22, 2024	116.16	117.71	115.96	117.08	116.82	0.64%	1,041,619
Nov 21, 2024	115.78	117.08	114.91	116.33	116.08	1.31%	1,573,302
Nov 20, 2024	115.39	115.39	114.12	114.83	114.58	0.10%	2,087,636
Nov 19, 2024	114.61	115.52	114.00	114.72	114.47	-1.15%	2,797,975
Nov 18, 2024	115.34	116.15	114.68	116.06	115.81	0.05%	1,428,491
Nov 15, 2024	115.89	117.49	115.19	116.00	115.75	-0.18%	1,780,744
Nov 14, 2024	116.56	117.50	115.82	116.21	115.96	0.12%	1,486,654
Nov 13, 2024	116.50	117.73	116.00	116.07	115.82	-0.25%	2,034,618
Nov 12, 2024	114.75	118.05	114.41	116.36	116.11	0.82%	2,746,998
Nov 11, 2024	112.25	115.94	112.01	115.41	115.16	4.09%	2,500,801
Nov 8, 2024	111.66	112.55	110.60	110.88	110.64	-0.93%	3,813,794
Nov 7, 2024	114.40	115.02	111.78	111.92	111.68	-2.71%	2,139,740
Nov 6, 2024	111.85	115.29	109.87	115.04	114.79	7.14%	3,846,731
Nov 5, 2024	105.25	107.48	105.13	107.37	107.14	2.11%	2,894,154
Nov 4, 2024	104.93	107.12	104.76	105.15	104.92	0.68%	4,156,377
Nov 1, 2024	103.62	105.39	103.01	104.44	104.21	0.70%	2,469,218
Oct 31, 2024	103.00	105.84	102.66	103.71	103.48	0.37%	2,906,733
Oct 30, 2024	98.00	104.43	96.60	103.33	103.10	4.32%	4,764,427
Oct 29, 2024	101.20	101.20	98.90	99.05	98.83	-2.66%	2,360,274
Oct 28, 2024	99.76	101.91	99.06	101.76	101.54	2.65%	2,141,968
Oct 25, 2024	100.71	100.97	98.73	99.13	98.91	-0.40%	1,336,244
Oct 24, 2024	100.05	100.59	99.26	99.53	99.31	-0.35%	1,784,139
Oct 23, 2024	99.31	99.96	98.78	99.88	99.66	0.57%	1,946,379
Oct 22, 2024	99.01	100.31	98.95	99.31	99.09	-0.67%	1,709,239
Oct 21, 2024	101.08	102.41	99.59	99.98	99.76	-2.28%	1,931,034
Oct 18, 2024	101.80	102.93	100.36	102.31	102.09	0.68%	2,207,492
Oct 17, 2024	102.19	102.56	100.07	101.62	101.40	-0.12%	1,981,324
Oct 16, 2024	102.51	103.78	101.57	101.74	101.52	-1.08%	1,553,862
Oct 15, 2024	103.00	103.99	102.40	102.85	102.63	0.21%	1,698,121
Oct 14, 2024	100.56	102.77	99.90	102.63	102.41	2.01%	1,194,808
Oct 11, 2024	98.90	100.70	98.71	100.61	100.39	1.75%	1,833,546
Oct 10, 2024	99.07	99.57	98.10	98.88	98.66	-1.53%	2,125,869
Oct 9, 2024	98.74	101.00	98.29	100.42	100.20	1.62%	2,247,526
Oct 8, 2024	97.75	99.61	97.69	98.82	98.60	1.28%	2,195,123
Oct 7, 2024	98.72	98.99	96.27	97.57	97.36	-1.09%	2,217,112
Oct 4, 2024	99.34	99.49	97.53	98.65	98.44	0.47%	1,963,689
Oct 3, 2024	97.32	98.63	97.25	98.19	97.98	0.54%	1,502,792
Oct 2, 2024	100.02	100.02	96.57	97.66	97.45	-2.75%	3,378,048
Oct 1, 2024	101.15	101.88	99.89	100.42	100.20	-1.95%	2,609,565
Sep 30, 2024	100.22	102.57	100.22	102.42	102.20	1.39%	2,831,925
Sep 27, 2024	98.65	101.52	97.85	101.02	100.80	3.43%	2,796,684
Sep 26, 2024	97.80	98.35	96.42	97.67	97.46	0.63%	4,561,128
Sep 25, 2024	100.76	101.00	96.01	97.06	96.85	-6.50%	8,009,288
Sep 24, 2024	111.21	117.96	102.50	103.81	103.58	-6.46%	9,982,772
Sep 23, 2024	111.24	112.88	110.59	110.98	110.74	0.26%	2,112,324
Sep 20, 2024	112.30	112.30	109.86	110.69	110.45	-2.02%	2,684,939
Sep 19, 2024	113.49	114.05	111.47	112.97	112.72	1.54%	2,046,507
Sep 18, 2024	111.97	113.20	111.17	111.26	111.02	-0.72%	1,058,218
Sep 17, 2024	112.17	112.88	111.00	112.07	111.83	0.92%	1,255,348
Sep 16, 2024	110.84	111.53	109.74	111.05	110.81	0.55%	984,407
Sep 13, 2024	109.54	111.23	109.54	110.44	110.20	1.00%	1,192,168
Sep 12, 2024	109.59	110.00	107.19	109.35	108.87	0.02%	1,206,633
Sep 11, 2024	108.29	109.61	105.98	109.33	108.85	-0.03%	1,345,631
Sep 10, 2024	110.14	110.15	107.66	109.36	108.88	-0.58%	1,869,609
Sep 9, 2024	108.75	111.10	108.37	110.00	109.51	1.90%	1,857,111
Sep 6, 2024	108.74	110.27	107.68	107.95	107.47	-0.93%	2,122,864
Sep 5, 2024	110.65	110.65	108.27	108.96	108.48	-0.98%	1,299,019
Sep 4, 2024	109.47	111.35	109.19	110.04	109.55	0.41%	1,206,451
Sep 3, 2024	110.08	111.22	109.00	109.59	109.10	-1.28%	1,262,757
Aug 30, 2024	111.16	111.45	110.25	111.01	110.52	0.12%	2,013,645
Aug 29, 2024	109.24	111.84	108.64	110.88	110.39	2.29%	1,465,465
Aug 28, 2024	109.77	110.20	107.64	108.40	107.92	-1.44%	1,574,745
Aug 27, 2024	110.02	110.65	109.50	109.98	109.49	-0.38%	897,798
Aug 26, 2024	111.15	112.12	110.04	110.40	109.91	-0.08%	979,991
Aug 23, 2024	109.82	110.56	109.21	110.49	110.00	1.15%	1,036,573
Aug 22, 2024	109.55	111.06	109.11	109.23	108.75	-0.11%	1,110,029
Aug 21, 2024	109.39	109.54	108.00	109.35	108.87	0.64%	1,503,894
Aug 20, 2024	109.89	109.95	108.37	108.65	108.17	-1.14%	1,251,741
Aug 19, 2024	109.38	110.32	109.18	109.90	109.41	0.98%	1,254,999
Aug 16, 2024	108.11	109.69	107.97	108.83	108.35	0.05%	2,093,390
Aug 15, 2024	106.72	109.28	106.72	108.78	108.30	3.52%	2,986,517
Aug 14, 2024	104.16	105.40	103.85	105.08	104.61	1.27%	2,174,274