Global Payments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	83.54	85.00	82.35	83.14	83.14	3.28%	3,225,151
May 9, 2025	79.93	80.92	79.61	80.50	80.50	1.17%	2,434,129
May 8, 2025	80.68	81.02	78.71	79.57	79.57	0.86%	5,358,159
May 7, 2025	79.38	80.35	77.77	78.89	78.89	-0.49%	3,119,200
May 6, 2025	78.43	79.68	77.01	79.28	79.28	0.04%	3,946,150
May 5, 2025	78.76	80.47	78.03	79.25	79.25	0.51%	3,532,409
May 2, 2025	77.73	79.19	77.05	78.85	78.85	2.96%	2,735,270
May 1, 2025	76.14	77.22	75.57	76.58	76.58	0.35%	2,726,489
Apr 30, 2025	74.88	76.59	73.94	76.31	76.31	-0.42%	2,969,501
Apr 29, 2025	74.82	76.78	74.03	76.63	76.63	3.12%	3,008,328
Apr 28, 2025	73.10	74.91	72.62	74.31	74.31	2.52%	5,080,340
Apr 25, 2025	71.13	72.86	70.89	72.48	72.48	0.58%	3,427,393
Apr 24, 2025	71.33	72.70	70.26	72.06	72.06	0.42%	6,357,194
Apr 23, 2025	73.02	74.55	71.48	71.76	71.76	0.52%	4,298,816
Apr 22, 2025	68.38	71.81	68.19	71.39	71.39	5.81%	8,122,986
Apr 21, 2025	68.55	69.66	65.93	67.47	67.47	-2.86%	7,951,256
Apr 17, 2025	75.26	76.72	68.48	69.46	69.46	-17.43%	17,560,931
Apr 16, 2025	85.21	85.71	83.37	84.12	84.12	-1.52%	3,398,543
Apr 15, 2025	85.28	86.26	85.28	85.42	85.42	0.42%	1,521,910
Apr 14, 2025	86.54	86.62	84.35	85.06	85.06	0.12%	2,198,751
Apr 11, 2025	83.30	85.53	80.93	84.96	84.96	2.07%	2,832,888
Apr 10, 2025	87.55	88.21	80.76	83.24	83.24	-7.78%	3,732,194
Apr 9, 2025	78.40	90.96	77.83	90.26	90.26	13.58%	4,636,623
Apr 8, 2025	86.37	86.37	78.05	79.47	79.47	-3.71%	5,623,990
Apr 7, 2025	81.77	87.16	78.32	82.53	82.53	-2.77%	5,696,806
Apr 4, 2025	89.92	90.23	84.50	84.88	84.88	-8.71%	6,327,926
Apr 3, 2025	95.15	96.24	92.79	92.98	92.98	-6.65%	3,775,092
Apr 2, 2025	97.22	99.99	97.03	99.60	99.60	1.18%	1,748,820
Apr 1, 2025	97.93	98.80	96.92	98.44	98.44	0.53%	1,816,739
Mar 31, 2025	96.95	98.65	95.74	97.92	97.92	0.41%	2,259,510
Mar 28, 2025	99.19	99.76	96.97	97.52	97.52	-1.96%	1,830,104
Mar 27, 2025	99.79	99.98	98.69	99.47	99.47	-0.45%	1,984,169
Mar 26, 2025	99.48	100.56	99.16	99.92	99.92	1.02%	1,964,033
Mar 25, 2025	99.90	100.29	98.34	98.91	98.91	-0.10%	2,107,887
Mar 24, 2025	98.10	99.41	98.06	99.01	99.01	2.02%	2,341,674
Mar 21, 2025	96.70	97.80	96.09	97.05	97.05	-0.34%	4,603,629
Mar 20, 2025	97.10	98.41	96.95	97.38	97.38	-0.75%	2,560,155
Mar 19, 2025	96.28	98.27	96.03	98.12	98.12	2.36%	2,745,549
Mar 18, 2025	95.79	96.37	94.48	95.86	95.86	0.19%	3,878,918
Mar 17, 2025	94.16	95.95	94.08	95.68	95.68	1.53%	2,347,050
Mar 14, 2025	92.76	94.39	92.18	94.24	94.24	2.23%	3,081,668
Mar 13, 2025	93.18	95.34	91.66	92.18	91.94	-0.78%	3,096,924
Mar 12, 2025	94.32	94.77	90.99	92.90	92.65	-0.38%	2,159,765
Mar 11, 2025	96.91	97.17	92.84	93.25	93.00	-3.94%	2,568,124
Mar 10, 2025	98.98	100.31	96.84	97.07	96.81	-3.67%	2,728,263
Mar 7, 2025	99.51	101.32	99.05	100.77	100.50	0.63%	2,108,734
Mar 6, 2025	99.20	100.89	98.96	100.14	99.88	-0.14%	2,119,039
Mar 5, 2025	99.47	100.97	99.05	100.28	100.02	0.74%	1,885,137
Mar 4, 2025	101.48	101.66	97.88	99.54	99.28	-3.41%	2,551,666
Mar 3, 2025	105.40	106.07	102.20	103.05	102.78	-2.12%	2,744,213