Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	87.57	87.95	87.57	87.95	-	0.87%	115,355
Aug 14, 2025	84.99	87.71	84.43	87.19	87.19	0.84%	3,255,989
Aug 13, 2025	82.80	86.53	82.72	86.46	86.46	4.94%	2,839,785
Aug 12, 2025	81.77	83.59	81.09	82.39	82.39	1.93%	2,695,308
Aug 11, 2025	81.63	82.74	80.59	80.83	80.83	-0.21%	3,986,919
Aug 8, 2025	82.15	82.76	80.81	81.00	81.00	-1.24%	2,585,712
Aug 7, 2025	85.74	86.07	81.61	82.02	82.02	-4.12%	3,434,414
Aug 6, 2025	87.70	87.86	81.52	85.54	85.54	9.09%	5,181,720
Aug 5, 2025	78.88	79.23	77.39	78.41	78.41	-0.61%	4,048,334
Aug 4, 2025	78.54	79.37	78.16	78.89	78.89	1.09%	1,983,858
Aug 1, 2025	78.92	79.21	76.60	78.04	78.04	-2.39%	2,099,783
Jul 31, 2025	81.10	82.37	79.87	79.95	79.95	-1.83%	1,762,091
Jul 30, 2025	83.50	83.65	81.06	81.44	81.44	-2.15%	2,187,066
Jul 29, 2025	84.54	84.92	83.02	83.23	83.23	-1.75%	1,651,673
Jul 28, 2025	85.36	86.10	84.33	84.71	84.71	-1.22%	1,602,419
Jul 25, 2025	85.26	86.21	83.31	85.76	85.76	3.26%	3,422,448
Jul 24, 2025	84.09	84.12	82.96	83.05	83.05	-1.01%	1,243,605
Jul 23, 2025	84.01	84.67	83.10	83.90	83.90	-0.25%	2,488,961
Jul 22, 2025	81.62	84.26	81.62	84.11	84.11	3.65%	2,380,159
Jul 21, 2025	82.10	82.60	81.05	81.15	81.15	-0.95%	2,022,933
Jul 18, 2025	82.89	83.26	81.34	81.93	81.93	-1.34%	2,303,935
Jul 17, 2025	82.35	83.83	81.86	83.04	83.04	0.46%	2,697,766
Jul 16, 2025	82.25	83.18	79.71	82.66	82.66	6.51%	3,997,417
Jul 15, 2025	79.82	79.83	77.60	77.61	77.61	-2.37%	2,407,516
Jul 14, 2025	79.85	80.49	79.00	79.49	79.49	0.88%	1,527,694
Jul 11, 2025	79.76	80.48	78.79	78.80	78.80	-2.98%	2,334,707
Jul 10, 2025	80.11	82.00	79.84	81.22	81.22	0.71%	2,894,977
Jul 9, 2025	81.18	81.50	79.44	80.65	80.65	-0.01%	1,316,002
Jul 8, 2025	80.50	82.00	80.34	80.66	80.66	0.72%	1,528,161
Jul 7, 2025	81.52	82.05	79.31	80.08	80.08	-2.16%	1,470,160
Jul 3, 2025	82.22	82.52	81.46	81.85	81.85	-0.17%	1,007,563
Jul 2, 2025	82.01	82.35	80.65	81.99	81.99	0.02%	1,639,368
Jul 1, 2025	79.78	82.94	79.73	81.97	81.97	2.41%	2,209,433
Jun 30, 2025	79.29	80.34	78.75	80.04	80.04	1.68%	2,779,801
Jun 27, 2025	79.01	79.82	77.93	78.72	78.72	0.61%	2,872,798
Jun 26, 2025	77.92	78.57	77.78	78.24	78.24	0.67%	2,125,149
Jun 25, 2025	78.43	78.91	77.39	77.72	77.72	-1.60%	3,312,061
Jun 24, 2025	77.94	79.25	77.29	78.98	78.98	3.44%	4,397,223
Jun 23, 2025	76.50	77.21	74.86	76.35	76.35	-0.37%	3,423,635
Jun 20, 2025	76.90	77.47	76.30	76.63	76.63	0.62%	3,271,623
Jun 18, 2025	75.95	76.77	75.33	76.16	76.16	0.21%	4,089,048
Jun 17, 2025	76.08	77.19	75.88	76.00	76.00	-1.08%	2,110,145
Jun 16, 2025	75.72	77.07	75.08	76.83	76.83	2.96%	6,748,323
Jun 13, 2025	76.75	77.10	74.32	74.62	74.62	-4.68%	1,990,083
Jun 12, 2025	78.97	79.34	77.99	78.28	78.02	-1.70%	2,702,427
Jun 11, 2025	80.74	80.86	79.35	79.63	79.36	-1.36%	4,869,008
Jun 10, 2025	79.05	80.81	78.86	80.73	80.46	2.25%	1,960,722
Jun 9, 2025	77.91	78.99	77.25	78.95	78.69	2.71%	2,369,272
Jun 6, 2025	77.73	77.73	76.10	76.87	76.61	1.12%	3,057,864
Jun 5, 2025	76.40	77.05	75.40	76.02	75.77	-0.87%	1,606,900