Global Payments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	115.61	115.61	113.13	113.13	110.44	631
2024-11-06	111.11	115.08	110.29	114.25	111.53	3,308
2024-11-05	105.68	107.28	105.10	107.16	104.61	374
2024-11-04	104.93	106.32	104.60	105.49	102.98	257
2024-11-01	104.33	105.33	102.95	104.93	102.43	511
2024-10-31	102.96	105.64	102.61	104.20	101.72	907
2024-10-30	97.000	104.18	97.000	103.33	100.87	1,368
2024-10-29	100.00	101.15	99.430	99.430	97.062	387
2024-10-28	99.630	101.65	99.440	101.29	98.877	228
2024-10-25	101.01	101.01	99.113	99.300	96.935	37,381
2024-10-24	99.820	100.49	99.465	99.465	97.097	340
2024-10-23	99.150	99.950	98.880	98.914	96.559	17,556
2024-10-22	99.010	100.28	98.800	99.780	97.404	1,102
2024-10-21	100.71	102.17	99.868	99.868	97.490	101
2024-10-18	100.82	102.26	100.82	102.17	99.737	15,167
2024-10-17	101.83	101.83	100.39	101.69	99.269	790
2024-10-16	102.45	103.63	101.97	102.36	99.923	515
2024-10-15	103.00	103.84	102.10	102.83	100.38	136
2024-10-14	100.56	102.47	99.830	102.47	100.03	731
2024-10-11	98.880	100.51	98.750	100.38	97.988	935
2024-10-10	98.920	99.750	98.290	98.839	96.485	86
2024-10-09	98.740	100.84	98.580	100.66	98.263	3,105
2024-10-08	97.750	99.570	97.710	99.140	96.779	1,016
2024-10-07	98.890	99.150	96.760	96.830	94.524	643
2024-10-04	99.570	99.570	97.990	97.990	95.657	490
2024-10-03	97.590	98.330	97.050	98.160	95.823	374
2024-10-02	100.41	100.41	96.655	96.740	94.436	804
2024-10-01	101.15	102.50	100.40	101.43	99.013	341
2024-09-30	100.97	102.47	100.16	102.09	99.659	763
2024-09-27	98.650	101.21	98.290	100.02	97.638	4,566
2024-09-26	97.800	98.330	96.780	97.280	94.964	1,671
2024-09-25	101.00	101.00	96.270	97.600	95.276	3,790
2024-09-24	110.98	117.71	102.62	102.66	100.21	1,923
2024-09-23	111.32	112.46	110.76	111.77	109.11	499
2024-09-20	111.39	112.17	110.05	111.12	108.48	924
2024-09-19	113.55	114.05	111.67	113.55	110.85	287
2024-09-18	111.97	112.51	111.78	112.27	109.59	260
2024-09-17	111.50	112.80	111.25	111.47	108.82	217
2024-09-16	110.46	111.41	109.72	110.61	107.98	1,938
2024-09-13	109.54	110.99	109.50	110.99	108.34	963
2024-09-12	109.51	110.00	107.33	109.07	106.23	253
2024-09-11	108.29	108.81	106.08	108.80	105.97	1,166
2024-09-10	110.46	110.46	107.67	108.52	105.69	165
2024-09-09	108.55	110.92	108.45	110.92	108.03	451
2024-09-06	108.74	109.88	107.85	108.32	105.50	2,749
2024-09-05	110.14	111.00	108.41	109.27	106.42	547
2024-09-04	109.05	111.03	109.05	110.63	107.75	333
2024-09-03	110.00	110.84	109.84	110.28	107.40	673
2024-08-30	111.48	111.48	110.29	110.73	107.85	132
2024-08-29	109.90	111.77	108.71	111.77	108.86	461
2024-08-28	109.60	110.14	107.77	107.77	104.96	225
2024-08-27	110.10	110.66	109.57	110.10	107.23	400
2024-08-23	109.93	110.14	109.18	109.96	107.10	97
2024-08-22	110.73	110.88	109.45	109.60	106.74	55
2024-08-21	109.55	109.55	108.08	108.92	106.08	183
2024-08-20	109.99	109.99	108.53	108.53	105.70	62
2024-08-19	109.50	110.23	108.77	109.68	106.82	150
2024-08-16	108.78	109.19	108.11	109.06	106.22	1,758
2024-08-15	105.72	108.56	105.72	108.50	105.67	482
2024-08-14	103.82	105.07	103.82	105.07	102.33	128

← NewerPage 9 of 21 · 1,206 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.