Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	77.23	77.23	74.59	76.40	76.40	-2.41%	5,211,755
Mar 5, 2026	76.87	78.96	76.85	78.29	78.29	0.93%	2,771,357
Mar 4, 2026	77.84	78.11	76.39	77.57	77.57	-0.17%	2,834,096
Mar 3, 2026	75.89	79.32	75.25	77.70	77.70	-0.24%	3,966,381
Mar 2, 2026	74.50	78.23	74.50	77.89	77.89	1.87%	4,063,752
Feb 27, 2026	77.67	78.04	75.83	76.46	76.46	-1.79%	4,892,984
Feb 26, 2026	78.97	79.37	77.14	77.85	77.85	-0.12%	4,230,306
Feb 25, 2026	78.63	78.82	75.73	77.94	77.94	-0.51%	4,957,386
Feb 24, 2026	79.61	80.11	78.21	78.34	78.34	-1.45%	4,674,398
Feb 23, 2026	81.06	81.60	79.32	79.49	79.49	-3.61%	5,810,867
Feb 20, 2026	80.34	82.70	80.10	82.47	82.47	2.77%	5,196,684
Feb 19, 2026	80.82	80.83	78.61	80.25	80.25	-1.24%	5,071,572
Feb 18, 2026	79.55	81.67	76.00	81.26	81.26	16.47%	8,569,012
Feb 17, 2026	68.87	70.35	68.12	69.77	69.77	1.88%	5,736,492
Feb 13, 2026	69.01	69.48	68.09	68.48	68.48	-0.71%	3,707,893
Feb 12, 2026	72.35	72.71	67.90	68.97	68.97	-4.50%	3,910,202
Feb 11, 2026	73.00	73.69	71.53	72.22	72.22	-1.45%	4,808,264
Feb 10, 2026	72.02	74.18	71.69	73.28	73.28	2.12%	2,734,224
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