Global Payments Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	112.25	112.70	111.51	111.72	108.10	243
2023-11-16	114.59	114.59	111.65	111.88	108.26	245
2023-11-15	111.73	114.95	111.73	114.09	110.40	126
2023-11-14	110.29	113.03	110.29	112.39	108.75	944
2023-11-13	109.02	109.77	108.28	108.84	105.32	76
2023-11-10	108.55	108.59	107.38	108.50	104.99	259
2023-11-09	108.92	108.92	108.92	108.92	105.39	92
2023-11-08	110.18	110.18	110.18	110.18	106.61	3
2023-11-07	111.82	111.82	110.10	110.45	106.87	109
2023-11-06	113.76	113.80	110.86	110.86	107.27	35,558
2023-11-03	112.99	114.31	112.99	113.78	110.10	12
2023-11-02	110.49	112.90	110.49	111.56	107.95	9,418
2023-11-01	106.81	108.72	106.62	108.72	105.20	580
2023-10-31	103.80	108.18	103.77	105.14	101.74	37,010
2023-10-30	104.16	104.67	102.24	103.00	99.666	269
2023-10-27	104.55	104.55	102.20	102.73	99.400	100
2023-10-26	105.64	106.19	104.63	104.63	101.24	453
2023-10-25	107.72	109.17	103.90	105.27	101.86	1,596
2023-10-24	111.17	111.39	110.75	110.75	107.16	351
2023-10-23	110.13	110.41	109.39	109.68	106.13	310
2023-10-20	112.68	113.04	110.96	111.85	108.23	2,991
2023-10-19	115.66	115.66	113.00	113.00	109.34	82
2023-10-18	115.52	116.00	115.05	115.52	111.78	1,097
2023-10-17	114.15	117.06	114.15	117.04	113.25	105
2023-10-16	114.15	115.73	114.15	115.53	111.79	156
2023-10-13	114.14	115.28	113.01	113.01	109.35	605
2023-10-12	115.46	115.95	113.99	113.99	110.30	4
2023-10-11	115.50	116.05	114.84	114.97	111.25	72
2023-10-10	113.58	115.24	113.58	114.94	111.22	355
2023-10-09	112.99	114.28	112.43	114.28	110.58	328
2023-10-06	114.39	115.70	113.94	115.44	111.70	167
2023-10-05	112.92	113.53	112.21	113.53	109.85	278
2023-10-04	112.15	112.15	112.15	112.15	108.52	25
2023-10-03	114.75	114.75	112.22	112.22	108.59	72
2023-10-02	116.11	116.85	115.67	116.02	112.26	74
2023-09-27	118.65	118.65	114.87	114.88	111.16	77,999
2023-09-26	118.75	118.96	117.68	117.94	114.12	1,813
2023-09-25	118.75	119.43	118.56	119.41	115.54	86
2023-09-22	119.90	119.90	119.05	119.22	115.36	46
2023-09-21	121.53	121.98	119.80	120.33	116.43	491
2023-09-20	123.98	124.01	123.79	123.79	119.78	2,488
2023-09-19	121.70	121.73	121.52	121.52	117.59	405
2023-09-18	123.00	123.60	122.28	123.05	119.07	229
2023-09-15	126.51	126.51	126.00	126.00	121.92	26
2023-09-13	125.78	125.86	124.61	124.77	120.49	896
2023-09-12	124.97	124.97	124.72	124.73	120.45	1,033
2023-09-11	124.40	124.40	124.40	124.40	120.13	16
2023-09-08	127.17	127.17	126.29	126.29	121.96	7
2023-09-07	126.76	126.76	126.76	126.76	122.41	56
2023-09-06	126.01	127.34	126.01	127.34	122.97	106
2023-09-05	127.52	128.00	127.52	128.00	123.60	43
2023-09-01	128.80	129.65	128.80	129.49	125.05	115
2023-08-31	127.30	127.45	127.23	127.45	123.08	606
2023-08-30	125.60	126.90	125.60	126.90	122.55	123
2023-08-29	124.83	124.89	124.63	124.63	120.35	132,197
2023-08-25	120.69	120.69	120.22	120.22	116.10	102
2023-08-23	123.28	123.46	122.94	123.46	119.22	119
2023-08-22	123.88	124.32	123.88	124.32	120.05	20
2023-08-21	124.49	124.49	122.74	122.82	118.61	716
2023-08-18	123.41	124.65	123.04	124.33	120.07	191

← NewerPage 13 of 21 · 1,201 trading daysOlder →

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.