Global Payments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 103.82 | 105.07 | 103.82 | 105.07 | 102.33 | 128 |
| 2024-08-13 | 101.30 | 103.33 | 100.52 | 103.33 | 100.64 | 205 |
| 2024-08-12 | 102.06 | 102.95 | 100.84 | 100.84 | 98.212 | 125,282 |
| 2024-08-09 | 104.00 | 104.09 | 102.89 | 103.30 | 100.61 | 782 |
| 2024-08-08 | 100.42 | 103.88 | 99.050 | 103.70 | 101.00 | 1,206 |
| 2024-08-07 | 100.10 | 101.73 | 96.490 | 100.66 | 98.041 | 2,075 |
| 2024-08-06 | 96.091 | 96.091 | 92.050 | 94.220 | 91.766 | 27,214 |
| 2024-08-05 | 95.070 | 95.440 | 92.530 | 93.955 | 91.507 | 690 |
| 2024-08-02 | 96.390 | 96.830 | 94.080 | 95.290 | 92.808 | 731 |
| 2024-08-01 | 101.91 | 102.94 | 97.975 | 98.107 | 95.551 | 756 |
| 2024-07-31 | 101.08 | 101.95 | 100.15 | 101.71 | 99.061 | 948 |
| 2024-07-30 | 102.59 | 102.59 | 101.43 | 101.65 | 99.002 | 78 |
| 2024-07-29 | 100.96 | 102.00 | 100.55 | 102.00 | 99.343 | 337 |
| 2024-07-26 | 100.08 | 101.41 | 98.960 | 101.09 | 98.457 | 691 |
| 2024-07-25 | 99.010 | 100.85 | 99.010 | 99.650 | 97.054 | 594 |
| 2024-07-24 | 100.03 | 100.17 | 99.230 | 99.230 | 96.645 | 261 |
| 2024-07-23 | 99.515 | 100.35 | 99.310 | 99.742 | 97.144 | 23,854 |
| 2024-07-22 | 100.53 | 100.53 | 98.940 | 99.601 | 97.007 | 542 |
| 2024-07-19 | 101.28 | 102.03 | 99.550 | 100.82 | 98.194 | 635 |
| 2024-07-18 | 103.01 | 104.31 | 102.92 | 102.92 | 100.24 | 1,200 |
| 2024-07-17 | 103.37 | 105.07 | 102.68 | 103.30 | 100.61 | 628 |
| 2024-07-16 | 99.510 | 103.00 | 99.510 | 102.88 | 100.20 | 976 |
| 2024-07-15 | 97.950 | 99.660 | 97.623 | 99.628 | 97.033 | 908 |
| 2024-07-12 | 97.880 | 98.480 | 96.980 | 97.906 | 95.356 | 1,216 |
| 2024-07-11 | 95.565 | 97.490 | 95.075 | 97.205 | 94.673 | 490 |
| 2024-07-10 | 95.465 | 95.560 | 93.862 | 94.260 | 91.805 | 508 |
| 2024-07-09 | 95.530 | 96.450 | 94.854 | 95.840 | 93.343 | 1,047 |
| 2024-07-08 | 96.550 | 96.860 | 94.905 | 95.580 | 93.090 | 1,491 |
| 2024-07-05 | 96.500 | 96.620 | 95.560 | 95.860 | 93.363 | 872 |
| 2024-07-03 | 98.090 | 98.880 | 96.465 | 96.528 | 94.013 | 658 |
| 2024-07-02 | 95.540 | 96.510 | 95.540 | 96.000 | 93.499 | 420 |
| 2024-07-01 | 96.800 | 97.210 | 95.120 | 95.790 | 93.295 | 309 |
| 2024-06-28 | 95.230 | 95.830 | 94.490 | 95.830 | 93.334 | 30,373 |
| 2024-06-27 | 94.940 | 95.200 | 93.870 | 94.368 | 91.910 | 281 |
| 2024-06-26 | 95.650 | 95.650 | 94.470 | 95.040 | 92.564 | 125,126 |
| 2024-06-25 | 97.080 | 97.080 | 95.200 | 95.378 | 92.893 | 561 |
| 2024-06-24 | 95.100 | 97.290 | 95.030 | 96.940 | 94.415 | 4,520 |
| 2024-06-21 | 94.740 | 95.818 | 93.776 | 94.130 | 91.678 | 13,011 |
| 2024-06-20 | 92.080 | 94.690 | 92.010 | 94.610 | 92.145 | 2,127 |
| 2024-06-18 | 94.000 | 94.135 | 91.695 | 91.695 | 89.306 | 1,084 |
| 2024-06-17 | 93.570 | 93.851 | 92.000 | 93.100 | 90.675 | 885 |
| 2024-06-14 | 92.795 | 93.320 | 92.565 | 92.850 | 90.431 | 1,586 |
| 2024-06-13 | 96.300 | 96.300 | 93.265 | 93.364 | 90.688 | 726 |
| 2024-06-12 | 97.710 | 97.710 | 95.650 | 95.930 | 93.181 | 14,215 |
| 2024-06-11 | 97.310 | 97.310 | 96.260 | 96.432 | 93.669 | 215 |
| 2024-06-10 | 97.770 | 97.770 | 95.940 | 97.265 | 94.478 | 164 |
| 2024-06-07 | 97.780 | 99.095 | 96.780 | 98.170 | 95.357 | 11,883 |
| 2024-06-06 | 98.930 | 99.570 | 98.000 | 98.405 | 95.585 | 505 |
| 2024-06-05 | 97.980 | 98.190 | 97.050 | 97.960 | 95.153 | 310 |
| 2024-06-04 | 99.080 | 99.080 | 97.685 | 97.860 | 95.056 | 18,915 |
| 2024-06-03 | 101.74 | 102.24 | 98.970 | 99.680 | 96.823 | 3,045 |
| 2024-05-31 | 100.24 | 100.99 | 99.180 | 100.16 | 97.290 | 281 |
| 2024-05-30 | 101.62 | 101.62 | 100.44 | 101.37 | 98.465 | 69 |
| 2024-05-29 | 100.25 | 100.73 | 99.630 | 100.58 | 97.698 | 771 |
| 2024-05-28 | 102.97 | 102.99 | 101.41 | 101.41 | 98.499 | 33,139 |
| 2024-05-24 | 103.65 | 104.27 | 103.07 | 103.22 | 100.26 | 289 |
| 2024-05-23 | 106.20 | 106.41 | 103.32 | 103.55 | 100.58 | 511 |
| 2024-05-22 | 107.56 | 107.56 | 105.98 | 106.42 | 103.37 | 71 |
| 2024-05-21 | 106.65 | 107.01 | 105.63 | 106.94 | 103.88 | 407 |
| 2024-05-20 | 109.45 | 109.45 | 107.50 | 107.50 | 104.42 | 578 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2500 USD |
| 2026-06-11 | 0.2500 USD |
| 2026-03-06 | 0.2500 USD |
| 2025-12-11 | 0.2500 USD |
| 2025-09-11 | 0.2500 USD |
| 2025-06-12 | 0.2500 USD |
| 2025-03-13 | 0.2500 USD |
| 2024-12-12 | 0.2500 USD |
| 2024-09-13 | 0.2500 USD |
| 2024-06-14 | 0.2500 USD |
| 2024-03-14 | 0.2500 USD |
| 2023-12-14 | 0.2500 USD |
| 2023-09-14 | 0.2500 USD |
| 2023-06-14 | 0.2500 USD |
| 2023-03-16 | 0.2500 USD |
| 2022-12-15 | 0.2500 USD |
| 2022-09-15 | 0.2500 USD |
| 2022-06-09 | 0.2500 USD |
| 2022-03-10 | 0.2500 USD |
| 2021-12-15 | 0.2500 USD |
| 2021-09-09 | 0.2500 USD |
| 2021-06-10 | 0.1950 USD |
| 2021-03-11 | 0.1950 USD |
| 2020-12-16 | 0.1950 USD |
| 2020-09-09 | 0.1950 USD |
| 2020-06-11 | 0.1950 USD |
| 2020-03-12 | 0.1950 USD |
| 2019-12-12 | 0.1950 USD |
| 2019-09-12 | 0.0100 USD |
| 2019-06-13 | 0.0100 USD |
| 2019-03-14 | 0.0100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.