Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	71.51	73.01	70.81	72.37	72.37	2.16%	4,016,936
Apr 16, 2026	70.69	71.15	69.89	70.84	70.84	0.95%	1,849,251
Apr 15, 2026	69.05	70.72	68.90	70.17	70.17	2.29%	2,496,630
Apr 14, 2026	68.51	69.59	68.15	68.60	68.60	0.68%	1,850,641
Apr 13, 2026	64.95	68.26	64.66	68.14	68.14	4.13%	2,510,392
Apr 10, 2026	65.76	66.17	65.00	65.44	65.44	-0.67%	3,691,235
Apr 9, 2026	64.37	65.91	63.26	65.88	65.88	1.24%	2,426,664
Apr 8, 2026	66.00	67.70	64.46	65.07	65.07	3.78%	2,983,955
Apr 7, 2026	64.48	65.10	62.45	62.70	62.70	-3.60%	2,697,336
Apr 6, 2026	63.76	65.85	63.56	65.04	65.04	1.55%	2,092,578
Apr 2, 2026	63.76	66.26	62.70	64.05	64.05	-2.00%	3,835,889
Apr 1, 2026	68.00	68.48	63.92	65.36	65.36	-2.88%	4,781,051
Mar 31, 2026	67.29	68.02	64.92	67.30	67.30	1.51%	3,486,744
Mar 30, 2026	66.23	67.65	65.68	66.30	66.30	0.61%	2,197,473
Mar 27, 2026	69.23	69.23	65.61	65.90	65.90	-5.82%	3,497,778
Mar 26, 2026	69.50	71.93	69.50	69.97	69.97	-1.13%	2,195,497
Mar 25, 2026	71.71	73.21	69.44	70.77	70.77	-0.28%	2,189,996
Mar 24, 2026	69.86	71.33	68.84	70.97	70.97	-0.13%	2,411,316
Mar 23, 2026	69.93	71.68	68.66	71.06	71.06	3.74%	4,752,242
Mar 20, 2026	68.00	69.02	67.17	68.50	68.50	0.47%	5,347,657
Mar 19, 2026	68.92	70.72	67.37	68.18	68.18	-2.10%	4,331,314
Mar 18, 2026	71.62	72.42	69.23	69.64	69.64	-3.84%	3,587,681
Mar 17, 2026	69.47	73.12	69.06	72.42	72.42	6.42%	3,813,199
Mar 16, 2026	69.32	69.34	67.10	68.05	68.05	-0.90%	3,742,385
Mar 13, 2026	70.90	71.42	68.47	68.67	68.67	-2.39%	3,049,955
Mar 12, 2026	72.00	73.53	70.24	70.35	70.35	-3.43%	3,347,337
Mar 11, 2026	73.90	74.99	71.40	72.85	72.85	-0.94%	3,808,494
Mar 10, 2026	73.68	74.89	72.38	73.54	73.54	-1.68%	3,764,919
Mar 9, 2026	74.38	75.25	71.87	74.80	74.80	-2.09%	4,010,434
Mar 6, 2026	77.23	77.23	74.59	76.40	76.15	-2.41%	5,213,885
Mar 5, 2026	76.87	78.96	76.85	78.29	78.03	0.93%	2,771,459
Mar 4, 2026	77.84	78.11	76.39	77.57	77.32	-0.17%	2,836,624
Mar 3, 2026	75.89	79.32	75.25	77.70	77.45	-0.24%	4,042,524
Mar 2, 2026	74.50	78.23	74.50	77.89	77.64	1.87%	4,097,552
Feb 27, 2026	77.67	78.04	75.83	76.46	76.21	-1.79%	4,923,734
Feb 26, 2026	78.97	79.37	77.14	77.85	77.60	-0.12%	4,262,647
Feb 25, 2026	78.63	78.82	75.73	77.94	77.68	-0.51%	5,003,952
Feb 24, 2026	79.61	80.11	78.21	78.34	78.08	-1.45%	4,711,410
Feb 23, 2026	81.06	81.60	79.32	79.49	79.23	-3.61%	5,819,023
Feb 20, 2026	80.34	82.70	80.10	82.47	82.20	2.77%	5,273,826
Feb 19, 2026	80.82	80.83	78.61	80.25	79.99	-1.24%	5,074,759
Feb 18, 2026	79.55	81.67	76.00	81.26	80.99	16.47%	8,577,061
Feb 17, 2026	68.87	70.35	68.12	69.77	69.54	1.88%	5,743,562
Feb 13, 2026	69.01	69.48	68.09	68.48	68.26	-0.71%	3,709,241
Feb 12, 2026	72.35	72.71	67.90	68.97	68.74	-4.50%	3,911,096
Feb 11, 2026	73.00	73.69	71.53	72.22	71.98	-1.45%	5,008,451
Feb 10, 2026	72.02	74.18	71.69	73.28	73.04	2.12%	2,767,324
Feb 9, 2026	72.00	73.06	71.66	71.76	71.53	-1.51%	4,783,865
Feb 6, 2026	71.91	73.36	71.07	72.86	72.62	2.25%	2,239,719
Feb 5, 2026	71.91	72.39	70.80	71.26	71.03	0.65%	3,559,300