Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	104.93	107.12	104.76	105.15	105.15	0.68%	4,156,377
Nov 1, 2024	103.62	105.39	103.01	104.44	104.44	0.70%	2,469,218
Oct 31, 2024	103.00	105.84	102.66	103.71	103.71	0.37%	2,906,733
Oct 30, 2024	98.00	104.43	96.60	103.33	103.33	4.32%	4,764,427
Oct 29, 2024	101.20	101.20	98.90	99.05	99.05	-2.66%	2,360,274
Oct 28, 2024	99.76	101.91	99.06	101.76	101.76	2.65%	2,141,968
Oct 25, 2024	100.71	100.97	98.73	99.13	99.13	-0.40%	1,336,244
Oct 24, 2024	100.05	100.59	99.26	99.53	99.53	-0.35%	1,784,139
Oct 23, 2024	99.31	99.96	98.78	99.88	99.88	0.57%	1,946,379
Oct 22, 2024	99.01	100.31	98.95	99.31	99.31	-0.67%	1,709,239
Oct 21, 2024	101.08	102.41	99.59	99.98	99.98	-2.28%	1,931,034
Oct 18, 2024	101.80	102.93	100.36	102.31	102.31	0.68%	2,207,492
Oct 17, 2024	102.19	102.56	100.07	101.62	101.62	-0.12%	1,981,324
Oct 16, 2024	102.51	103.78	101.57	101.74	101.74	-1.08%	1,553,862
Oct 15, 2024	103.00	103.99	102.40	102.85	102.85	0.21%	1,698,121
Oct 14, 2024	100.56	102.77	99.90	102.63	102.63	2.01%	1,194,808
Oct 11, 2024	98.90	100.70	98.71	100.61	100.61	1.75%	1,833,546
Oct 10, 2024	99.07	99.57	98.10	98.88	98.88	-1.53%	2,125,869
Oct 9, 2024	98.74	101.00	98.29	100.42	100.42	1.62%	2,247,526
Oct 8, 2024	97.75	99.61	97.69	98.82	98.82	1.28%	2,195,123
Oct 7, 2024	98.72	98.99	96.27	97.57	97.57	-1.09%	2,217,112
Oct 4, 2024	99.34	99.49	97.53	98.65	98.65	0.47%	1,963,689
Oct 3, 2024	97.32	98.63	97.25	98.19	98.19	0.54%	1,502,792
Oct 2, 2024	100.02	100.02	96.57	97.66	97.66	-2.75%	3,378,048
Oct 1, 2024	101.15	101.88	99.89	100.42	100.42	-1.95%	2,609,565
Sep 30, 2024	100.22	102.57	100.22	102.42	102.42	1.39%	2,831,925
Sep 27, 2024	98.65	101.52	97.85	101.02	101.02	3.43%	2,796,684
Sep 26, 2024	97.80	98.35	96.42	97.67	97.67	0.63%	4,561,128
Sep 25, 2024	100.76	101.00	96.01	97.06	97.06	-6.50%	8,009,288
Sep 24, 2024	111.21	117.96	102.50	103.81	103.81	-6.46%	9,982,772
Sep 23, 2024	111.24	112.88	110.59	110.98	110.98	0.26%	2,112,324
Sep 20, 2024	112.30	112.30	109.86	110.69	110.69	-2.02%	2,684,939
Sep 19, 2024	113.49	114.05	111.47	112.97	112.97	1.54%	2,046,507
Sep 18, 2024	111.97	113.20	111.17	111.26	111.26	-0.72%	1,058,218
Sep 17, 2024	112.17	112.88	111.00	112.07	112.07	0.92%	1,255,348
Sep 16, 2024	110.84	111.53	109.74	111.05	111.05	0.55%	984,407
Sep 13, 2024	109.54	111.23	109.54	110.44	110.44	1.00%	1,192,168
Sep 12, 2024	109.59	110.00	107.19	109.35	109.10	0.02%	1,206,633
Sep 11, 2024	108.29	109.61	105.98	109.33	109.08	-0.03%	1,345,631
Sep 10, 2024	110.14	110.15	107.66	109.36	109.11	-0.58%	1,869,609
Sep 9, 2024	108.75	111.10	108.37	110.00	109.75	1.90%	1,857,111
Sep 6, 2024	108.74	110.27	107.68	107.95	107.71	-0.93%	2,122,864
Sep 5, 2024	110.65	110.65	108.27	108.96	108.71	-0.98%	1,299,019
Sep 4, 2024	109.47	111.35	109.19	110.04	109.79	0.41%	1,206,451
Sep 3, 2024	110.08	111.22	109.00	109.59	109.34	-1.28%	1,262,757
Aug 30, 2024	111.16	111.45	110.25	111.01	110.76	0.12%	2,013,645
Aug 29, 2024	109.24	111.84	108.64	110.88	110.63	2.29%	1,465,465
Aug 28, 2024	109.77	110.20	107.64	108.40	108.16	-1.44%	1,574,745
Aug 27, 2024	110.02	110.65	109.50	109.98	109.73	-0.38%	897,798
Aug 26, 2024	111.15	112.12	110.04	110.40	110.15	-0.08%	979,991
Aug 23, 2024	109.82	110.56	109.21	110.49	110.24	1.15%	1,036,573
Aug 22, 2024	109.55	111.06	109.11	109.23	108.98	-0.11%	1,110,029
Aug 21, 2024	109.39	109.54	108.00	109.35	109.10	0.64%	1,503,894
Aug 20, 2024	109.89	109.95	108.37	108.65	108.41	-1.14%	1,251,741
Aug 19, 2024	109.38	110.32	109.18	109.90	109.65	0.98%	1,254,999
Aug 16, 2024	108.11	109.69	107.97	108.83	108.58	0.05%	2,093,390
Aug 15, 2024	106.72	109.28	106.72	108.78	108.53	3.52%	2,986,517
Aug 14, 2024	104.16	105.40	103.85	105.08	104.84	1.27%	2,174,274
Aug 13, 2024	101.05	104.31	100.56	103.76	103.53	3.32%	2,528,929
Aug 12, 2024	102.07	102.84	100.19	100.43	100.20	-1.60%	2,054,695
Aug 9, 2024	103.99	104.43	101.95	102.06	101.83	-1.92%	2,125,447
Aug 8, 2024	100.42	104.53	99.98	104.06	103.83	4.62%	3,671,843
Aug 7, 2024	97.57	101.88	96.82	99.46	99.24	6.92%	3,811,951
Aug 6, 2024	92.62	94.99	92.01	93.02	92.81	0.39%	2,961,150
Aug 5, 2024	93.00	94.67	92.11	92.66	92.45	-3.10%	2,537,630
Aug 2, 2024	96.50	96.78	93.99	95.62	95.40	-2.55%	1,957,736
Aug 1, 2024	101.91	102.38	97.78	98.12	97.90	-3.46%	1,879,400
Jul 31, 2024	101.72	102.65	100.10	101.64	101.41	-0.18%	1,712,498
Jul 30, 2024	102.16	102.96	101.21	101.82	101.59	0.25%	998,763
Jul 29, 2024	101.30	102.22	100.34	101.57	101.34	0.38%	1,136,901
Jul 26, 2024	99.41	101.66	99.04	101.19	100.96	2.48%	1,778,747
Jul 25, 2024	99.01	101.20	98.69	98.74	98.52	0.37%	1,335,364
Jul 24, 2024	99.48	100.52	98.20	98.38	98.16	-1.53%	1,868,199
Jul 23, 2024	101.06	101.18	99.25	99.91	99.68	-0.44%	1,843,956
Jul 22, 2024	101.35	101.54	98.93	100.35	100.12	-0.29%	2,353,162
Jul 19, 2024	101.47	101.85	99.40	100.64	100.41	-0.51%	1,921,818
Jul 18, 2024	103.03	104.35	101.11	101.16	100.93	-2.28%	1,746,202
Jul 17, 2024	102.31	105.17	102.30	103.52	103.29	0.40%	2,493,326
Jul 16, 2024	99.79	103.24	99.76	103.11	102.88	3.63%	2,790,257
Jul 15, 2024	98.00	100.00	97.65	99.50	99.28	2.10%	2,182,511
Jul 12, 2024	97.63	98.53	96.92	97.45	97.23	0.63%	3,246,210
Jul 11, 2024	95.62	98.01	94.86	96.84	96.62	2.13%	2,617,453
Jul 10, 2024	95.08	95.65	93.73	94.82	94.61	-1.01%	1,955,966
Jul 9, 2024	95.38	96.52	94.82	95.79	95.57	0.28%	2,507,302
Jul 8, 2024	96.15	96.69	94.80	95.52	95.30	-0.73%	1,609,735
Jul 5, 2024	96.35	96.62	95.43	96.22	96.00	-0.38%	1,345,504
Jul 3, 2024	98.48	98.63	96.19	96.59	96.37	-0.51%	1,283,347
Jul 2, 2024	95.87	97.10	95.73	97.09	96.87	1.47%	1,294,753
Jul 1, 2024	97.00	97.04	95.07	95.68	95.46	-1.05%	1,959,620
Jun 28, 2024	95.23	97.03	94.54	96.70	96.48	1.98%	3,439,182
Jun 27, 2024	94.94	95.11	93.78	94.82	94.61	-0.36%	1,210,555
Jun 26, 2024	95.03	95.64	94.43	95.16	94.95	-0.51%	2,203,514
Jun 25, 2024	97.00	97.00	95.19	95.65	95.43	-1.43%	1,835,663
Jun 24, 2024	95.03	97.59	95.03	97.04	96.82	2.12%	2,867,455
Jun 21, 2024	94.52	96.00	93.56	95.03	94.82	0.70%	4,749,018
Jun 20, 2024	92.10	95.03	92.01	94.37	94.16	2.34%	3,462,200
Jun 18, 2024	94.00	94.25	91.60	92.21	92.00	-1.79%	2,614,438
Jun 17, 2024	93.58	94.33	91.97	93.89	93.68	-0.30%	2,845,741
Jun 14, 2024	92.68	94.20	92.45	94.17	93.96	0.57%	2,543,227
Jun 13, 2024	95.50	95.50	93.15	93.64	93.18	-1.89%	2,309,371