Global Payments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 109.55 | 111.06 | 109.11 | 109.23 | 106.40 | 1,110,029 |
| 2024-08-21 | 109.39 | 109.54 | 108.00 | 109.35 | 106.52 | 1,503,894 |
| 2024-08-20 | 109.89 | 109.95 | 108.37 | 108.65 | 105.84 | 1,251,741 |
| 2024-08-19 | 109.38 | 110.32 | 109.18 | 109.90 | 107.05 | 1,254,999 |
| 2024-08-16 | 108.11 | 109.69 | 107.97 | 108.83 | 106.01 | 2,093,390 |
| 2024-08-15 | 106.72 | 109.28 | 106.72 | 108.78 | 105.96 | 2,986,517 |
| 2024-08-14 | 104.16 | 105.40 | 103.85 | 105.08 | 102.36 | 2,174,274 |
| 2024-08-13 | 101.05 | 104.31 | 100.56 | 103.76 | 101.07 | 2,528,929 |
| 2024-08-12 | 102.07 | 102.84 | 100.19 | 100.43 | 97.829 | 2,054,695 |
| 2024-08-09 | 103.99 | 104.43 | 101.95 | 102.06 | 99.417 | 2,125,447 |
| 2024-08-08 | 100.42 | 104.53 | 99.980 | 104.06 | 101.36 | 3,671,843 |
| 2024-08-07 | 97.570 | 101.88 | 96.820 | 99.460 | 96.884 | 3,811,951 |
| 2024-08-06 | 92.620 | 94.990 | 92.010 | 93.020 | 90.611 | 2,961,150 |
| 2024-08-05 | 93.000 | 94.665 | 92.110 | 92.660 | 90.260 | 2,537,630 |
| 2024-08-02 | 96.500 | 96.780 | 93.990 | 95.620 | 93.143 | 1,957,736 |
| 2024-08-01 | 101.91 | 102.38 | 97.780 | 98.120 | 95.579 | 1,879,400 |
| 2024-07-31 | 101.72 | 102.65 | 100.10 | 101.64 | 99.007 | 1,712,498 |
| 2024-07-30 | 102.16 | 102.96 | 101.21 | 101.82 | 99.183 | 998,763 |
| 2024-07-29 | 101.30 | 102.22 | 100.34 | 101.57 | 98.939 | 1,136,901 |
| 2024-07-26 | 99.410 | 101.66 | 99.040 | 101.19 | 98.569 | 1,778,747 |
| 2024-07-25 | 99.010 | 101.20 | 98.690 | 98.740 | 96.183 | 1,335,364 |
| 2024-07-24 | 99.480 | 100.52 | 98.200 | 98.380 | 95.832 | 1,868,199 |
| 2024-07-23 | 101.06 | 101.18 | 99.250 | 99.910 | 97.322 | 1,843,956 |
| 2024-07-22 | 101.35 | 101.54 | 98.930 | 100.35 | 97.751 | 2,353,162 |
| 2024-07-19 | 101.47 | 101.85 | 99.400 | 100.64 | 98.033 | 1,921,818 |
| 2024-07-18 | 103.03 | 104.35 | 101.11 | 101.16 | 98.540 | 1,746,202 |
| 2024-07-17 | 102.31 | 105.17 | 102.30 | 103.52 | 100.84 | 2,493,326 |
| 2024-07-16 | 99.790 | 103.24 | 99.755 | 103.11 | 100.44 | 2,790,257 |
| 2024-07-15 | 98.000 | 100.00 | 97.650 | 99.500 | 96.923 | 2,182,511 |
| 2024-07-12 | 97.630 | 98.530 | 96.920 | 97.450 | 94.926 | 3,246,210 |
| 2024-07-11 | 95.620 | 98.010 | 94.860 | 96.840 | 94.332 | 2,617,453 |
| 2024-07-10 | 95.080 | 95.650 | 93.730 | 94.820 | 92.364 | 1,955,966 |
| 2024-07-09 | 95.380 | 96.520 | 94.820 | 95.790 | 93.309 | 2,507,302 |
| 2024-07-08 | 96.150 | 96.690 | 94.800 | 95.520 | 93.046 | 1,609,735 |
| 2024-07-05 | 96.350 | 96.619 | 95.430 | 96.220 | 93.728 | 1,345,504 |
| 2024-07-03 | 98.480 | 98.630 | 96.190 | 96.590 | 94.088 | 1,283,347 |
| 2024-07-02 | 95.870 | 97.100 | 95.730 | 97.090 | 94.575 | 1,294,753 |
| 2024-07-01 | 97.000 | 97.040 | 95.070 | 95.680 | 93.202 | 1,959,620 |
| 2024-06-28 | 95.230 | 97.030 | 94.540 | 96.700 | 94.195 | 3,439,182 |
| 2024-06-27 | 94.940 | 95.110 | 93.780 | 94.820 | 92.364 | 1,210,555 |
| 2024-06-26 | 95.030 | 95.635 | 94.425 | 95.160 | 92.695 | 2,203,514 |
| 2024-06-25 | 97.000 | 97.000 | 95.190 | 95.650 | 93.173 | 1,835,663 |
| 2024-06-24 | 95.030 | 97.590 | 95.030 | 97.040 | 94.527 | 2,867,455 |
| 2024-06-21 | 94.520 | 96.000 | 93.560 | 95.030 | 92.569 | 4,749,018 |
| 2024-06-20 | 92.100 | 95.030 | 92.010 | 94.370 | 91.926 | 3,462,200 |
| 2024-06-18 | 94.000 | 94.250 | 91.600 | 92.210 | 89.822 | 2,614,438 |
| 2024-06-17 | 93.580 | 94.330 | 91.970 | 93.890 | 91.458 | 2,845,741 |
| 2024-06-14 | 92.680 | 94.200 | 92.450 | 94.170 | 91.731 | 2,543,227 |
| 2024-06-13 | 95.500 | 95.500 | 93.150 | 93.640 | 90.971 | 2,309,371 |
| 2024-06-12 | 97.600 | 97.830 | 95.370 | 95.440 | 92.720 | 2,475,938 |
| 2024-06-11 | 97.200 | 97.220 | 96.250 | 96.680 | 93.925 | 1,488,679 |
| 2024-06-10 | 97.150 | 97.460 | 95.850 | 97.330 | 94.556 | 3,011,353 |
| 2024-06-07 | 97.500 | 99.120 | 96.810 | 97.710 | 94.925 | 2,705,765 |
| 2024-06-06 | 98.520 | 99.680 | 97.620 | 97.760 | 94.974 | 2,484,283 |
| 2024-06-05 | 97.790 | 98.750 | 97.060 | 98.510 | 95.702 | 2,552,732 |
| 2024-06-04 | 98.690 | 98.950 | 97.450 | 97.540 | 94.760 | 2,323,467 |
| 2024-06-03 | 101.39 | 102.10 | 98.900 | 99.080 | 96.256 | 2,198,386 |
| 2024-05-31 | 100.95 | 101.90 | 99.205 | 101.85 | 98.947 | 3,273,387 |
| 2024-05-30 | 100.82 | 101.54 | 100.09 | 100.57 | 97.704 | 4,607,101 |
| 2024-05-29 | 100.26 | 100.96 | 99.410 | 100.49 | 97.626 | 3,078,380 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-11-03 | 2:1 |
| 2005-10-31 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.2500 USD |
| 2026-06-12 | 0.2500 USD |
| 2026-03-09 | 0.2500 USD |
| 2025-12-12 | 0.2500 USD |
| 2025-09-12 | 0.2500 USD |
| 2025-06-13 | 0.2500 USD |
| 2025-03-14 | 0.2500 USD |
| 2024-12-13 | 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.