Global Payments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 102.80 | 103.13 | 101.18 | 101.47 | 98.578 | 2,205,172 |
| 2024-05-24 | 103.00 | 104.47 | 102.63 | 102.76 | 99.831 | 2,870,647 |
| 2024-05-23 | 106.20 | 106.40 | 102.96 | 103.24 | 100.30 | 2,751,777 |
| 2024-05-22 | 107.09 | 107.46 | 105.88 | 106.27 | 103.24 | 1,831,148 |
| 2024-05-21 | 106.73 | 107.79 | 105.78 | 107.36 | 104.30 | 2,348,350 |
| 2024-05-20 | 109.11 | 109.13 | 107.15 | 107.38 | 104.32 | 1,616,130 |
| 2024-05-17 | 109.82 | 109.99 | 108.42 | 109.16 | 106.05 | 1,614,698 |
| 2024-05-16 | 108.81 | 110.06 | 108.46 | 109.27 | 106.16 | 2,564,891 |
| 2024-05-15 | 110.33 | 110.75 | 108.21 | 108.82 | 105.72 | 3,456,618 |
| 2024-05-14 | 110.00 | 111.11 | 109.11 | 110.19 | 107.05 | 1,453,573 |
| 2024-05-13 | 110.14 | 111.11 | 109.14 | 109.38 | 106.26 | 1,989,905 |
| 2024-05-10 | 112.01 | 112.16 | 109.16 | 109.23 | 106.12 | 2,167,751 |
| 2024-05-09 | 111.18 | 112.31 | 111.08 | 111.57 | 108.39 | 1,726,921 |
| 2024-05-08 | 110.30 | 111.35 | 109.43 | 111.06 | 107.89 | 2,810,784 |
| 2024-05-07 | 111.73 | 111.78 | 110.30 | 110.85 | 107.69 | 2,284,886 |
| 2024-05-06 | 111.64 | 112.05 | 110.36 | 111.09 | 107.92 | 2,163,554 |
| 2024-05-03 | 112.00 | 112.58 | 109.84 | 111.37 | 108.20 | 3,191,218 |
| 2024-05-02 | 111.19 | 112.90 | 108.16 | 110.54 | 107.39 | 3,993,511 |
| 2024-05-01 | 122.10 | 122.12 | 108.52 | 109.06 | 105.95 | 9,060,685 |
| 2024-04-30 | 124.24 | 124.65 | 122.55 | 122.77 | 119.27 | 2,621,578 |
| 2024-04-29 | 124.84 | 126.06 | 124.49 | 124.68 | 121.13 | 3,096,180 |
| 2024-04-26 | 124.64 | 126.42 | 124.11 | 124.57 | 121.02 | 1,593,668 |
| 2024-04-25 | 125.92 | 127.06 | 123.36 | 124.63 | 121.08 | 1,196,501 |
| 2024-04-24 | 126.12 | 127.66 | 125.54 | 127.47 | 123.84 | 1,581,352 |
| 2024-04-23 | 125.25 | 127.04 | 124.81 | 126.87 | 123.25 | 1,218,955 |
| 2024-04-22 | 123.00 | 125.06 | 121.85 | 124.23 | 120.69 | 1,027,061 |
| 2024-04-19 | 122.27 | 123.11 | 121.54 | 122.10 | 118.62 | 1,065,055 |
| 2024-04-18 | 123.26 | 124.12 | 121.95 | 122.18 | 118.70 | 863,384 |
| 2024-04-17 | 124.50 | 124.50 | 122.54 | 122.95 | 119.45 | 1,530,566 |
| 2024-04-16 | 123.24 | 124.81 | 122.75 | 123.43 | 119.91 | 1,583,140 |
| 2024-04-15 | 126.18 | 126.49 | 122.73 | 123.17 | 119.66 | 1,528,023 |
| 2024-04-12 | 123.49 | 124.50 | 122.88 | 123.74 | 120.21 | 1,183,652 |
| 2024-04-11 | 125.25 | 125.29 | 123.00 | 124.54 | 120.99 | 1,595,385 |
| 2024-04-10 | 125.57 | 126.70 | 124.72 | 125.01 | 121.45 | 1,172,604 |
| 2024-04-09 | 128.79 | 129.35 | 127.66 | 128.16 | 124.51 | 1,180,256 |
| 2024-04-08 | 126.88 | 128.99 | 126.13 | 128.06 | 124.41 | 1,778,184 |
| 2024-04-05 | 125.89 | 126.75 | 124.80 | 125.92 | 122.33 | 1,719,661 |
| 2024-04-04 | 128.55 | 128.68 | 125.34 | 126.00 | 122.41 | 1,412,485 |
| 2024-04-03 | 128.42 | 128.94 | 127.00 | 127.10 | 123.48 | 1,696,056 |
| 2024-04-02 | 128.75 | 129.22 | 127.78 | 128.36 | 124.70 | 1,700,419 |
| 2024-04-01 | 133.55 | 133.63 | 130.08 | 130.15 | 126.44 | 1,389,324 |
| 2024-03-28 | 132.40 | 133.89 | 132.08 | 133.66 | 129.85 | 2,350,090 |
| 2024-03-27 | 134.85 | 135.33 | 128.30 | 131.77 | 128.01 | 3,161,140 |
| 2024-03-26 | 133.46 | 136.36 | 133.12 | 134.19 | 130.37 | 4,621,407 |
| 2024-03-25 | 131.95 | 133.19 | 131.17 | 132.66 | 128.88 | 3,931,455 |
| 2024-03-22 | 134.71 | 134.89 | 131.90 | 132.13 | 128.36 | 2,066,915 |
| 2024-03-21 | 133.58 | 135.53 | 133.16 | 134.59 | 130.75 | 2,280,873 |
| 2024-03-20 | 131.38 | 133.64 | 130.99 | 133.09 | 129.30 | 1,635,947 |
| 2024-03-19 | 130.43 | 132.14 | 129.70 | 131.31 | 127.57 | 3,440,414 |
| 2024-03-18 | 129.92 | 131.12 | 129.26 | 130.55 | 126.83 | 1,996,996 |
| 2024-03-15 | 130.59 | 131.92 | 129.48 | 129.88 | 126.18 | 1,849,512 |
| 2024-03-14 | 133.49 | 133.67 | 130.39 | 132.00 | 128.24 | 2,874,844 |
| 2024-03-13 | 133.11 | 140.38 | 133.11 | 134.00 | 129.94 | 4,172,169 |
| 2024-03-12 | 130.80 | 133.35 | 130.55 | 133.11 | 129.07 | 3,127,561 |
| 2024-03-11 | 129.56 | 130.47 | 129.48 | 130.26 | 126.31 | 2,077,171 |
| 2024-03-08 | 129.44 | 130.69 | 129.41 | 129.63 | 125.70 | 1,757,742 |
| 2024-03-07 | 129.05 | 130.33 | 128.59 | 129.07 | 125.16 | 1,474,155 |
| 2024-03-06 | 129.51 | 130.12 | 127.83 | 128.26 | 124.37 | 1,692,610 |
| 2024-03-05 | 128.25 | 129.97 | 127.59 | 128.83 | 124.92 | 1,810,157 |
| 2024-03-04 | 130.07 | 130.64 | 127.80 | 128.55 | 124.65 | 2,412,674 |
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.