Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	73.02	73.81	72.58	73.53	-	0.10%	463,775
May 27, 2026	73.41	75.60	73.12	73.46	73.46	0.25%	3,576,292
May 26, 2026	73.23	73.75	72.29	73.28	73.28	0.03%	2,322,003
May 22, 2026	72.64	74.00	72.53	73.26	73.26	0.92%	2,093,682
May 21, 2026	70.12	73.00	69.15	72.59	72.59	2.56%	3,872,676
May 20, 2026	68.47	70.91	66.76	70.78	70.78	4.18%	3,193,876
May 19, 2026	69.52	70.00	67.61	67.94	67.94	-1.06%	2,832,996
May 18, 2026	67.43	69.90	67.30	68.67	68.67	1.61%	2,815,403
May 15, 2026	67.92	68.84	67.21	67.58	67.58	0.37%	2,565,992
May 14, 2026	67.36	68.15	66.38	67.33	67.33	0.48%	2,168,327
May 13, 2026	67.99	67.99	66.13	67.01	67.01	-2.33%	3,431,390
May 12, 2026	68.77	69.47	67.63	68.61	68.61	-0.23%	2,785,970
May 11, 2026	68.73	69.78	68.32	68.77	68.77	-0.61%	2,393,253
May 8, 2026	69.99	70.60	68.58	69.19	69.19	-1.34%	3,560,733
May 7, 2026	69.50	72.48	68.53	70.13	70.13	0.72%	5,242,967
May 6, 2026	72.30	74.20	67.96	69.63	69.63	0.23%	5,751,590
May 5, 2026	70.70	71.07	69.04	69.47	69.47	-3.25%	5,291,449
May 4, 2026	72.23	73.58	71.45	71.80	71.80	-0.77%	3,665,122
May 1, 2026	72.90	73.46	71.71	72.36	72.36	0.56%	2,871,753
Apr 30, 2026	70.61	72.55	69.88	71.96	71.96	1.39%	6,323,547
Apr 29, 2026	68.76	71.22	68.40	70.97	70.97	4.54%	4,634,794
Apr 28, 2026	68.75	70.19	67.85	67.89	67.89	-0.64%	1,791,120
Apr 27, 2026	67.55	69.02	67.35	68.33	68.33	0.84%	2,380,148
Apr 24, 2026	67.38	67.78	66.50	67.76	67.76	-0.15%	1,519,406
Apr 23, 2026	70.66	71.39	67.00	67.86	67.86	-5.25%	2,239,809
Apr 22, 2026	71.70	72.69	70.95	71.62	71.62	0.04%	2,118,105
Apr 21, 2026	73.00	74.61	71.50	71.59	71.59	-1.70%	2,128,370
Apr 20, 2026	71.98	73.37	71.95	72.83	72.83	0.64%	1,688,958
Apr 17, 2026	71.51	73.01	70.81	72.37	72.37	2.16%	4,018,310
Apr 16, 2026	70.69	71.15	69.89	70.84	70.84	0.95%	1,849,411
Apr 15, 2026	69.05	70.72	68.90	70.17	70.17	2.29%	2,497,452
Apr 14, 2026	68.51	69.59	68.15	68.60	68.60	0.68%	1,897,465
Apr 13, 2026	64.95	68.26	64.66	68.14	68.14	4.13%	2,523,029
Apr 10, 2026	65.76	66.17	65.00	65.44	65.44	-0.67%	3,691,889
Apr 9, 2026	64.37	65.91	63.26	65.88	65.88	1.24%	2,427,947
Apr 8, 2026	66.00	67.70	64.46	65.07	65.07	3.78%	2,983,969
Apr 7, 2026	64.48	65.10	62.45	62.70	62.70	-3.60%	2,730,429
Apr 6, 2026	63.76	65.85	63.56	65.04	65.04	1.55%	2,093,032
Apr 2, 2026	63.76	66.26	62.70	64.05	64.05	-2.00%	3,836,522
Apr 1, 2026	68.00	68.48	63.92	65.36	65.36	-2.88%	4,783,823
Mar 31, 2026	67.29	68.02	64.92	67.30	67.30	1.51%	3,487,843
Mar 30, 2026	66.23	67.65	65.68	66.30	66.30	0.61%	2,207,492
Mar 27, 2026	69.23	69.23	65.61	65.90	65.90	-5.82%	3,562,989
Mar 26, 2026	69.50	71.93	69.50	69.97	69.97	-1.13%	2,265,540
Mar 25, 2026	71.71	73.21	69.44	70.77	70.77	-0.28%	2,190,147
Mar 24, 2026	69.86	71.33	68.84	70.97	70.97	-0.13%	2,411,389
Mar 23, 2026	69.93	71.68	68.66	71.06	71.06	3.74%	4,752,679
Mar 20, 2026	68.00	69.02	67.17	68.50	68.50	0.47%	5,448,337
Mar 19, 2026	68.92	70.72	67.37	68.18	68.18	-2.10%	4,389,760
Mar 18, 2026	71.62	72.42	69.23	69.64	69.64	-3.84%	3,587,749