NYSE:GPN | Historical Stock Price | GLOBAL PAYMENTS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-01-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.56$8.26$19.16$44.43$103.03$238.932001-01-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$182.56$189.871,235,500——
2019-12-30$181.35$188.61787,100——
2019-12-27$182.89$190.21922,500——
2019-12-26$183.49$190.84528,500——
2019-12-24$182.84$190.16434,000——
2019-12-23$182.26$189.561,190,100——
2019-12-20$183.45$190.803,715,400——
2019-12-19$183.39$190.732,789,600——
2019-12-18$181.27$188.532,917,900——
2019-12-17$180.47$187.702,656,000——
2019-12-16$179.30$186.482,193,400——
2019-12-13$178.93$186.091,721,000——
2019-12-12$175.07$182.081,718,700——
2019-12-11$174.99$181.791,380,800——
2019-12-10$173.98$180.742,535,700——
2019-12-09$175.18$181.991,827,000——
2019-12-06$176.66$183.53977,800——
2019-12-05$176.92$183.801,068,800——
2019-12-04$175.97$182.811,141,900——
2019-12-03$177.42$184.321,392,000——
2019-12-02$178.07$184.991,022,500——
2019-11-29$181.10$188.14707,400——
2019-11-27$181.06$188.101,044,000——
2019-11-26$180.52$187.542,291,200——
2019-11-25$179.65$186.631,262,200——
2019-11-22$178.65$185.601,149,700——
2019-11-21$178.39$185.331,168,400——
2019-11-20$180.51$187.531,279,800——
2019-11-19$181.72$188.791,782,300——
2019-11-18$179.63$186.611,701,100——
2019-11-15$179.23$186.202,452,100——
2019-11-14$177.50$184.402,454,400——
2019-11-13$173.58$180.331,668,800——
2019-11-12$171.86$178.541,397,100——
2019-11-11$171.99$178.68976,500——
2019-11-08$170.26$176.88912,900——
2019-11-07$168.99$175.561,264,300——
2019-11-06$167.06$173.561,183,500——
2019-11-05$166.53$173.001,592,800——
2019-11-04$169.27$175.851,631,500——
2019-11-01$172.35$179.052,101,800——
2019-10-31$169.18$175.764,211,900——
2019-10-30$165.54$171.981,999,500——
2019-10-29$163.20$169.551,580,600——
2019-10-28$162.20$168.511,481,700——
2019-10-25$161.34$167.611,048,500——
2019-10-24$161.24$167.511,255,900——
2019-10-23$156.27$162.352,430,900——
2019-10-22$155.13$161.162,455,700——
2019-10-21$161.35$167.621,076,100——
2019-10-18$160.13$166.361,879,100——
2019-10-17$163.24$169.591,881,400——
2019-10-16$164.77$171.181,756,800——
2019-10-15$164.86$171.272,026,300——
2019-10-14$164.14$170.521,659,200——
2019-10-11$162.92$169.251,261,300——
2019-10-10$161.14$167.411,619,800——
2019-10-09$161.09$167.351,343,400——
2019-10-08$157.52$163.641,609,200——
2019-10-07$160.20$166.431,737,500——
2019-10-04$160.84$167.091,281,100——
2019-10-03$158.56$164.721,904,100——
2019-10-02$156.77$162.872,817,500——
2019-10-01$158.12$164.272,573,200——
2019-09-30$159.00$165.182,183,300——
2019-09-27$156.84$162.942,436,200——
2019-09-26$160.02$166.242,308,800——
2019-09-25$160.59$166.832,426,700——
2019-09-24$160.58$166.823,529,700——
2019-09-23$159.66$165.873,030,600——
2019-09-20$161.62$167.905,203,900——
2019-09-19$162.68$169.003,066,200——
2019-09-18$164.35$170.743,500,300——
2019-09-17$163.74$170.1110,914,000——
2019-09-16$166.08$172.541,312,300——
2019-09-13$167.52$174.032,341,600——
2019-09-12$168.03$174.562,428,000——
2019-09-11$165.65$172.082,075,800——
2019-09-10$165.26$171.672,614,800——
2019-09-09$170.80$177.432,686,100——
2019-09-06$174.37$181.141,847,800——
2019-09-05$174.84$181.632,711,400——
2019-09-04$169.85$176.441,452,000——
2019-09-03$167.25$173.743,426,100——
2019-08-30$165.98$172.421,583,000——
2019-08-29$165.60$172.031,919,300——
2019-08-28$163.43$169.771,650,800——
2019-08-27$162.22$168.521,793,400——
2019-08-26$160.02$166.23722,300——
2019-08-23$158.01$164.141,117,900——
2019-08-22$162.27$168.57922,500——
2019-08-21$162.59$168.90999,200——
2019-08-20$161.16$167.421,459,600——
2019-08-19$159.48$165.671,242,000——
2019-08-16$157.75$163.871,547,900——
2019-08-15$156.33$162.401,426,900——
2019-08-14$153.95$159.931,322,900——
2019-08-13$158.79$164.95938,200——
2019-08-12$156.14$162.201,201,100——
2019-08-09$160.07$166.281,374,000——
2019-08-08$160.38$166.611,743,000——
2019-08-07$157.87$164.001,989,900——
2019-08-06$154.41$160.402,378,900——
2019-08-05$153.58$159.542,430,300——
2019-08-02$161.48$167.751,421,700——
2019-08-01$164.90$171.302,382,100——
2019-07-31$167.92$174.441,498,500——
2019-07-30$167.36$173.862,236,600——
2019-07-29$171.45$178.112,510,300——
2019-07-26$169.64$176.222,323,600——
2019-07-25$165.33$171.751,919,300——
2019-07-24$161.89$168.171,859,100——
2019-07-23$164.69$171.081,501,200——
2019-07-22$163.21$169.551,385,700——
2019-07-19$164.73$171.121,190,000——
2019-07-18$167.32$173.811,132,000——
2019-07-17$165.10$171.51836,700——
2019-07-16$164.73$171.12850,900——
2019-07-15$165.94$172.381,113,000——
2019-07-12$164.22$170.591,265,700——
2019-07-11$164.13$170.50897,500——
2019-07-10$163.88$170.241,047,300——
2019-07-09$164.78$171.181,646,000——
2019-07-08$163.00$169.331,019,400——
2019-07-05$162.49$168.80955,600——
2019-07-03$162.99$169.32606,300——
2019-07-02$162.03$168.321,308,500——
2019-07-01$162.65$168.961,060,000——
2019-06-28$160.13$166.351,514,600——
2019-06-27$159.73$165.931,032,000——
2019-06-26$158.64$164.801,053,500——
2019-06-25$157.82$163.951,488,200——
2019-06-24$160.18$166.40838,600——
2019-06-21$161.04$167.291,028,400——
2019-06-20$161.76$168.041,174,600——
2019-06-19$160.90$167.151,034,800——
2019-06-18$158.79$164.951,165,800——
2019-06-17$159.82$166.021,060,400——
2019-06-14$158.81$164.97963,400——
2019-06-13$158.17$164.311,364,100——
2019-06-12$158.70$164.851,187,800——
2019-06-11$158.94$165.101,129,600——
2019-06-10$160.45$166.671,483,700——
2019-06-07$160.91$167.151,469,700——
2019-06-06$157.80$163.911,709,900——
2019-06-05$157.08$163.172,237,600——
2019-06-04$153.18$159.122,274,400——
2019-06-03$148.87$154.642,418,000——
2019-05-31$154.04$160.012,894,000——
2019-05-30$152.93$158.862,985,600——
2019-05-29$147.67$153.393,366,200——
2019-05-28$148.87$154.647,709,400——
2019-05-24$153.44$159.395,332,600——
2019-05-23$147.96$153.69661,700——
2019-05-22$150.62$156.46567,300——
2019-05-21$150.49$156.32566,800——
2019-05-20$148.54$154.30692,800——
2019-05-17$149.81$155.62844,700——
2019-05-16$151.40$157.27835,100——
2019-05-15$148.22$153.96872,800——
2019-05-14$146.79$152.481,067,500——
2019-05-13$143.60$149.16919,400——
2019-05-10$146.89$152.58881,900——
2019-05-09$146.07$151.73581,500——
2019-05-08$145.09$150.71598,000——
2019-05-07$144.20$149.79774,700——
2019-05-06$147.32$153.03952,300——
2019-05-03$145.90$151.55807,700——
2019-05-02$144.33$149.921,814,700——
2019-05-01$144.08$149.661,739,600——
2019-04-30$146.07$151.731,147,500——
2019-04-29$145.38$151.01875,000——
2019-04-26$144.89$150.50569,900——
2019-04-25$143.43$148.99780,100——
2019-04-24$142.89$148.43807,200——
2019-04-23$143.71$149.28973,100——
2019-04-22$140.58$146.03663,900——
2019-04-18$139.67$145.08796,500——
2019-04-17$138.64$144.01735,300——
2019-04-16$138.82$144.20724,100——
2019-04-15$138.31$143.67781,800——
2019-04-12$139.14$144.53746,300——
2019-04-11$137.07$142.38707,600——
2019-04-10$137.05$142.36857,700——
2019-04-09$136.68$141.98520,800——
2019-04-08$136.63$141.92875,600——
2019-04-05$136.90$142.21802,100——
2019-04-04$135.69$140.951,684,300——
2019-04-03$137.80$143.141,066,900——
2019-04-02$138.80$144.18788,900——
2019-04-01$138.66$144.03872,100——
2019-03-29$136.52$141.81862,800——
2019-03-28$135.15$140.391,141,900——
2019-03-27$133.99$139.18685,800——
2019-03-26$134.69$139.91791,500——
2019-03-25$132.90$138.05795,500——
2019-03-22$134.00$139.19699,500——
2019-03-21$136.15$141.43665,600——
2019-03-20$133.36$138.531,224,300——
2019-03-19$134.35$139.561,025,900——
2019-03-18$134.04$139.231,134,400——
2019-03-15$134.12$139.321,232,100——
2019-03-14$132.35$137.481,005,200——
2019-03-13$133.00$138.141,198,700——
2019-03-12$131.89$136.99973,900——
2019-03-11$131.89$136.99843,400——
2019-03-08$130.32$135.361,078,500——
2019-03-07$129.87$134.891,732,200——
2019-03-06$129.55$134.56959,200——
2019-03-05$129.94$134.971,043,600——
2019-03-04$130.54$135.591,264,900——
2019-03-01$131.49$136.58782,300——
2019-02-28$130.38$135.421,352,600——
2019-02-27$129.28$134.28855,600——
2019-02-26$128.40$133.371,054,800——
2019-02-25$128.22$133.181,056,600——
2019-02-22$127.73$132.67710,100——
2019-02-21$126.62$131.521,403,100——
2019-02-20$125.94$130.811,741,500——
2019-02-19$124.37$129.181,102,300——
2019-02-15$123.30$128.071,509,900——
2019-02-14$121.55$126.251,507,100——
2019-02-13$122.75$127.502,699,400——
2019-02-12$117.42$121.961,685,700——
2019-02-11$116.02$120.511,631,700——
2019-02-08$114.90$119.341,181,100——
2019-02-07$113.00$117.371,925,900——
2019-02-06$114.32$118.741,541,300——
2019-02-05$115.30$119.761,565,500——
2019-02-04$115.12$119.571,079,100——
2019-02-01$113.76$118.161,623,700——
2019-01-31$112.28$116.621,719,600——
2019-01-30$113.68$118.081,358,400——
2019-01-29$110.70$114.98923,100——
2019-01-28$111.65$115.971,101,700——
2019-01-25$113.23$117.611,837,500——
2019-01-24$112.23$116.571,305,800——
2019-01-23$111.28$115.582,972,800——
2019-01-22$112.69$117.051,663,000——
2019-01-18$114.59$119.021,521,200——
2019-01-17$113.43$117.82864,700——
2019-01-16$112.91$117.281,623,100——
2019-01-15$112.01$116.341,424,000——
2019-01-14$110.04$114.301,678,000——
2019-01-11$110.79$115.071,334,500——
2019-01-10$110.25$114.511,291,200——
2019-01-09$109.25$113.481,010,600——
2019-01-08$107.67$111.831,670,200——
2019-01-07$104.90$108.961,728,300——
2019-01-04$102.75$106.721,629,900——
2019-01-03$98.72$102.541,086,200——
2019-01-02$102.03$105.981,569,900——