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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$215.42$225.021,226,300——
2020-12-30$210.14$219.501,555,100——
2020-12-29$209.77$219.122,663,200——
2020-12-28$208.98$218.292,014,700——
2020-12-24$205.55$214.71954,100——
2020-12-23$200.26$209.181,332,900——
2020-12-22$197.83$206.652,216,800——
2020-12-21$200.42$209.353,786,400——
2020-12-18$196.33$205.082,580,600——
2020-12-17$195.42$204.131,353,400——
2020-12-16$194.67$203.351,134,200——
2020-12-15$193.57$201.991,788,900——
2020-12-14$191.88$200.231,213,300——
2020-12-11$192.06$200.421,109,200——
2020-12-10$194.17$202.621,352,300——
2020-12-09$195.66$204.171,685,600——
2020-12-08$198.58$207.221,264,700——
2020-12-07$199.23$207.90977,100——
2020-12-04$200.07$208.781,124,000——
2020-12-03$195.75$204.27920,800——
2020-12-02$195.38$203.881,131,700——
2020-12-01$195.98$204.511,356,600——
2020-11-30$195.19$203.681,575,200——
2020-11-27$197.03$205.60679,400——
2020-11-25$197.01$205.581,306,800——
2020-11-24$198.83$207.481,977,300——
2020-11-23$192.15$200.511,327,700——
2020-11-20$190.70$199.001,494,300——
2020-11-19$190.55$198.841,339,400——
2020-11-18$187.92$196.101,253,900——
2020-11-17$189.83$198.091,806,500——
2020-11-16$189.94$198.202,239,600——
2020-11-13$188.41$196.611,854,300——
2020-11-12$184.43$192.451,877,700——
2020-11-11$189.28$197.521,974,200——
2020-11-10$193.47$201.892,697,600——
2020-11-09$193.66$202.094,822,000——
2020-11-06$173.88$181.451,109,500——
2020-11-05$174.24$181.821,371,200——
2020-11-04$170.86$178.292,251,400——
2020-11-03$165.90$173.122,112,200——
2020-11-02$160.36$167.342,756,400——
2020-10-30$157.74$164.603,181,100——
2020-10-29$156.17$162.973,398,000——
2020-10-28$159.10$166.022,451,300——
2020-10-27$164.76$171.932,362,000——
2020-10-26$168.80$176.141,466,100——
2020-10-23$176.99$184.691,340,300——
2020-10-22$175.92$183.571,197,800——
2020-10-21$174.00$181.571,136,200——
2020-10-20$174.30$181.881,296,700——
2020-10-19$171.97$179.451,308,100——
2020-10-16$177.06$184.761,279,500——
2020-10-15$176.02$183.682,271,600——
2020-10-14$177.19$184.901,239,200——
2020-10-13$180.03$187.86877,100——
2020-10-12$183.14$191.111,622,800——
2020-10-09$183.78$191.781,073,900——
2020-10-08$181.55$189.451,006,400——
2020-10-07$176.81$184.50800,000——
2020-10-06$174.92$182.531,032,100——
2020-10-05$176.52$184.201,239,600——
2020-10-02$178.43$186.191,270,400——
2020-10-01$179.24$187.041,118,400——
2020-09-30$177.58$185.311,390,700——
2020-09-29$177.50$185.221,012,400——
2020-09-28$178.56$186.331,558,100——
2020-09-25$175.00$182.612,402,300——
2020-09-24$172.43$179.931,173,800——
2020-09-23$174.78$182.381,308,800——
2020-09-22$179.86$187.691,361,000——
2020-09-21$175.56$183.201,610,600——
2020-09-18$179.20$187.002,692,600——
2020-09-17$181.48$189.382,548,400——
2020-09-16$175.79$183.441,438,600——
2020-09-15$173.15$180.681,701,800——
2020-09-14$170.19$177.601,017,300——
2020-09-11$166.27$173.501,116,100——
2020-09-10$168.19$175.511,297,800——
2020-09-09$169.15$176.511,048,900——
2020-09-08$167.09$174.161,990,800——
2020-09-04$172.56$179.862,673,400——
2020-09-03$177.24$184.743,336,300——
2020-09-02$184.85$192.672,165,700——
2020-09-01$179.67$187.272,126,100——
2020-08-31$176.62$184.091,962,900——
2020-08-28$177.27$184.771,441,000——
2020-08-27$174.63$182.021,740,100——
2020-08-26$175.18$182.591,874,800——
2020-08-25$173.89$181.242,668,600——
2020-08-24$172.32$179.612,268,800——
2020-08-21$168.18$175.291,977,900——
2020-08-20$167.76$174.861,794,300——
2020-08-19$169.45$176.621,622,600——
2020-08-18$170.10$177.292,387,700——
2020-08-17$172.27$179.561,557,900——
2020-08-14$172.50$179.801,195,000——
2020-08-13$173.40$180.731,107,100——
2020-08-12$173.00$180.321,707,800——
2020-08-11$170.93$178.161,805,700——
2020-08-10$170.26$177.462,160,100——
2020-08-07$174.83$182.221,541,200——
2020-08-06$176.50$183.961,324,400——
2020-08-05$174.34$181.712,065,600——
2020-08-04$174.23$181.602,578,600——
2020-08-03$179.04$186.614,521,900——
2020-07-31$178.02$185.552,797,900——
2020-07-30$176.08$183.532,051,400——
2020-07-29$177.36$184.861,410,300——
2020-07-28$171.87$179.141,363,000——
2020-07-27$174.29$181.661,194,500——
2020-07-24$172.63$179.93999,600——
2020-07-23$174.99$182.39966,200——
2020-07-22$177.80$185.321,508,200——
2020-07-21$174.05$181.411,190,700——
2020-07-20$174.10$181.461,657,500——
2020-07-17$171.88$179.151,931,700——
2020-07-16$166.55$173.591,246,300——
2020-07-15$169.22$176.382,643,000——
2020-07-14$163.05$169.951,935,800——
2020-07-13$160.77$167.572,152,300——
2020-07-10$164.54$171.501,657,900——
2020-07-09$164.16$171.101,985,400——
2020-07-08$168.42$175.541,425,000——
2020-07-07$167.56$174.651,726,200——
2020-07-06$171.07$178.311,748,100——
2020-07-02$171.46$178.711,516,700——
2020-07-01$171.49$178.742,005,500——
2020-06-30$169.62$176.792,159,300——
2020-06-29$166.57$173.612,259,500——
2020-06-26$162.92$169.8113,427,100——
2020-06-25$167.56$174.652,039,700——
2020-06-24$166.91$173.972,338,900——
2020-06-23$177.21$184.701,498,300——
2020-06-22$177.28$184.781,785,500——
2020-06-19$176.08$183.532,189,100——
2020-06-18$180.44$188.071,433,100——
2020-06-17$180.97$188.622,016,700——
2020-06-16$185.93$193.791,989,100——
2020-06-15$180.02$187.631,869,600——
2020-06-12$178.58$186.131,467,100——
2020-06-11$175.42$182.842,470,300——
2020-06-10$189.02$196.811,769,900——
2020-06-09$185.45$193.091,621,800——
2020-06-08$189.78$197.601,230,600——
2020-06-05$189.40$197.212,073,800——
2020-06-04$183.51$191.071,780,500——
2020-06-03$189.11$196.902,169,700——
2020-06-02$181.38$188.861,549,100——
2020-06-01$181.68$189.171,401,500——
2020-05-29$179.49$186.891,846,200——
2020-05-28$177.94$185.271,288,600——
2020-05-27$177.75$185.081,749,800——
2020-05-26$177.43$184.741,556,700——
2020-05-22$176.75$184.04893,100——
2020-05-21$176.41$183.681,091,100——
2020-05-20$180.47$187.911,799,000——
2020-05-19$179.91$187.332,130,600——
2020-05-18$180.10$187.522,694,700——
2020-05-15$169.87$176.871,494,400——
2020-05-14$164.31$171.081,574,800——
2020-05-13$162.96$169.681,817,800——
2020-05-12$167.32$174.221,100,700——
2020-05-11$172.69$179.811,193,900——
2020-05-08$175.04$182.251,586,000——
2020-05-07$174.76$181.961,876,200——
2020-05-06$170.10$177.113,156,600——
2020-05-05$166.95$173.831,577,200——
2020-05-04$162.41$169.101,110,000——
2020-05-01$161.64$168.301,115,600——
2020-04-30$166.02$172.861,938,700——
2020-04-29$169.82$176.822,357,600——
2020-04-28$162.87$169.582,153,300——
2020-04-27$158.83$165.381,545,500——
2020-04-24$153.01$159.321,336,900——
2020-04-23$147.26$153.331,139,300——
2020-04-22$147.62$153.701,790,000——
2020-04-21$141.29$147.111,939,300——
2020-04-20$148.21$154.322,213,700——
2020-04-17$154.88$161.263,208,200——
2020-04-16$141.00$146.811,898,100——
2020-04-15$140.78$146.581,926,300——
2020-04-14$146.29$152.322,266,400——
2020-04-13$143.66$149.582,514,400——
2020-04-09$151.03$157.261,606,700——
2020-04-08$149.29$155.442,120,800——
2020-04-07$141.07$146.884,128,300——
2020-04-06$143.74$149.662,961,400——
2020-04-03$126.30$131.512,220,800——
2020-04-02$130.69$136.082,833,500——
2020-04-01$133.11$138.602,490,700——
2020-03-31$144.23$150.173,551,000——
2020-03-30$151.23$157.462,651,700——
2020-03-27$144.96$150.932,576,800——
2020-03-26$152.87$159.173,185,200——
2020-03-25$146.70$152.753,411,000——
2020-03-24$141.23$147.054,652,600——
2020-03-23$116.07$120.855,084,600——
2020-03-20$119.00$123.905,212,000——
2020-03-19$130.52$135.905,356,300——
2020-03-18$134.56$140.114,864,700——
2020-03-17$147.81$153.905,254,800——
2020-03-16$139.83$145.595,461,600——
2020-03-13$172.99$180.122,972,000——
2020-03-12$157.11$163.593,537,500——
2020-03-11$172.15$179.043,240,100——
2020-03-10$181.77$189.054,335,500——
2020-03-09$164.75$171.353,144,700——
2020-03-06$179.56$186.752,589,100——
2020-03-05$185.73$193.172,415,700——
2020-03-04$193.92$201.681,490,100——
2020-03-03$187.58$195.092,378,800——
2020-03-02$192.39$200.093,027,200——
2020-02-28$183.97$191.344,061,400——
2020-02-27$183.75$191.113,416,400——
2020-02-26$189.65$197.242,089,600——
2020-02-25$191.20$198.862,814,100——
2020-02-24$200.42$208.442,083,700——
2020-02-21$204.39$212.571,442,800——
2020-02-20$208.47$216.821,979,400——
2020-02-19$206.98$215.271,270,200——
2020-02-18$207.07$215.362,363,000——
2020-02-14$206.37$214.631,801,300——
2020-02-13$202.73$210.851,884,200——
2020-02-12$201.65$209.722,535,600——
2020-02-11$203.18$211.312,100,500——
2020-02-10$204.64$212.831,505,100——
2020-02-07$200.79$208.831,161,300——
2020-02-06$201.67$209.741,370,000——
2020-02-05$200.65$208.681,833,100——
2020-02-04$202.94$211.071,718,400——
2020-02-03$198.06$205.991,427,400——
2020-01-31$195.45$203.282,439,400——
2020-01-30$200.04$208.051,013,400——
2020-01-29$199.27$207.251,081,900——
2020-01-28$198.03$205.961,237,300——
2020-01-27$195.50$203.331,299,400——
2020-01-24$198.77$206.731,206,000——
2020-01-23$199.78$207.781,269,700——
2020-01-22$200.06$208.071,443,300——
2020-01-21$198.79$206.751,631,200——
2020-01-17$198.62$206.571,854,600——
2020-01-16$195.95$203.801,490,200——
2020-01-15$194.38$202.161,754,400——
2020-01-14$191.31$198.971,418,000——
2020-01-13$193.30$201.041,207,400——
2020-01-10$190.44$198.061,336,300——
2020-01-09$191.37$199.031,045,200——
2020-01-08$188.86$196.421,325,800——
2020-01-07$187.37$194.871,520,500——
2020-01-06$187.97$195.501,533,000——
2020-01-03$184.40$191.781,310,900——
2020-01-02$185.67$193.101,816,400——