Global Payments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 129.69 | 130.95 | 129.62 | 130.09 | 126.15 | 2,280,058 |
| 2024-02-29 | 130.65 | 131.15 | 129.55 | 129.70 | 125.77 | 3,064,001 |
| 2024-02-28 | 132.56 | 132.63 | 129.94 | 130.06 | 126.12 | 2,569,677 |
| 2024-02-27 | 133.45 | 133.73 | 132.28 | 133.23 | 129.19 | 1,934,469 |
| 2024-02-26 | 132.30 | 134.53 | 132.07 | 133.33 | 129.29 | 1,551,063 |
| 2024-02-23 | 132.45 | 135.06 | 132.01 | 133.10 | 129.07 | 4,092,382 |
| 2024-02-22 | 133.40 | 134.72 | 132.42 | 132.45 | 128.43 | 4,017,562 |
| 2024-02-21 | 131.15 | 133.49 | 130.90 | 132.46 | 128.44 | 9,148,942 |
| 2024-02-20 | 131.92 | 132.71 | 130.54 | 130.80 | 126.83 | 3,789,343 |
| 2024-02-16 | 137.33 | 137.49 | 133.63 | 134.19 | 130.12 | 1,795,849 |
| 2024-02-15 | 140.00 | 141.78 | 137.61 | 137.82 | 133.64 | 2,690,661 |
| 2024-02-14 | 132.00 | 139.28 | 131.40 | 138.98 | 134.77 | 3,680,705 |
| 2024-02-13 | 135.70 | 137.12 | 134.03 | 136.07 | 131.95 | 2,322,578 |
| 2024-02-12 | 136.00 | 138.33 | 135.56 | 137.75 | 133.57 | 1,470,354 |
| 2024-02-09 | 136.47 | 137.10 | 134.91 | 136.00 | 131.88 | 1,522,916 |
| 2024-02-08 | 136.73 | 137.69 | 136.21 | 136.63 | 132.49 | 990,988 |
| 2024-02-07 | 136.49 | 137.68 | 135.29 | 137.01 | 132.86 | 1,315,374 |
| 2024-02-06 | 135.54 | 136.08 | 133.64 | 135.86 | 131.74 | 1,273,877 |
| 2024-02-05 | 135.14 | 136.42 | 134.06 | 136.09 | 131.96 | 1,421,670 |
| 2024-02-02 | 137.20 | 137.70 | 134.71 | 136.50 | 132.36 | 1,455,263 |
| 2024-02-01 | 133.54 | 135.48 | 131.74 | 135.31 | 131.21 | 1,664,996 |
| 2024-01-31 | 135.84 | 136.57 | 133.12 | 133.23 | 129.19 | 1,325,494 |
| 2024-01-30 | 135.07 | 136.19 | 134.88 | 135.94 | 131.82 | 1,572,070 |
| 2024-01-29 | 133.17 | 135.94 | 132.80 | 135.38 | 131.28 | 2,042,976 |
| 2024-01-26 | 130.92 | 134.63 | 130.92 | 133.90 | 129.84 | 2,349,068 |
| 2024-01-25 | 131.78 | 131.78 | 129.51 | 131.38 | 127.40 | 1,800,850 |
| 2024-01-24 | 132.00 | 132.24 | 129.00 | 130.01 | 126.07 | 2,391,475 |
| 2024-01-23 | 133.00 | 133.65 | 131.11 | 131.83 | 127.83 | 2,155,404 |
| 2024-01-22 | 131.36 | 133.13 | 131.14 | 132.68 | 128.66 | 4,434,876 |
| 2024-01-19 | 128.48 | 129.88 | 127.69 | 129.46 | 125.54 | 2,228,743 |
| 2024-01-18 | 128.60 | 129.16 | 126.14 | 127.42 | 123.56 | 1,542,693 |
| 2024-01-17 | 127.52 | 129.35 | 127.23 | 128.04 | 124.16 | 1,462,700 |
| 2024-01-16 | 129.35 | 130.16 | 128.21 | 128.90 | 124.99 | 1,657,933 |
| 2024-01-12 | 132.86 | 133.22 | 129.77 | 130.27 | 126.32 | 1,494,906 |
| 2024-01-11 | 133.13 | 134.72 | 130.75 | 131.99 | 127.99 | 2,045,988 |
| 2024-01-10 | 131.82 | 133.68 | 131.80 | 133.27 | 129.23 | 1,875,019 |
| 2024-01-09 | 131.65 | 133.06 | 130.98 | 131.34 | 127.36 | 1,610,860 |
| 2024-01-08 | 128.89 | 133.35 | 128.17 | 133.07 | 129.04 | 2,253,007 |
| 2024-01-05 | 125.64 | 128.40 | 125.64 | 127.39 | 123.53 | 1,337,114 |
| 2024-01-04 | 124.93 | 127.48 | 124.93 | 125.83 | 122.02 | 1,313,661 |
| 2024-01-03 | 126.53 | 127.49 | 125.08 | 125.51 | 121.71 | 2,892,827 |
| 2024-01-02 | 126.21 | 128.02 | 125.60 | 127.17 | 123.31 | 3,553,775 |
| 2023-12-29 | 127.49 | 128.45 | 126.57 | 127.00 | 123.15 | 1,066,218 |
| 2023-12-28 | 128.07 | 128.47 | 126.97 | 127.94 | 124.06 | 804,942 |
| 2023-12-27 | 126.50 | 127.50 | 126.03 | 127.40 | 123.54 | 722,042 |
| 2023-12-26 | 126.30 | 127.14 | 126.14 | 126.31 | 122.48 | 746,466 |
| 2023-12-22 | 127.04 | 127.23 | 125.71 | 126.89 | 123.04 | 910,896 |
| 2023-12-21 | 125.86 | 126.67 | 125.08 | 126.37 | 122.54 | 1,583,728 |
| 2023-12-20 | 127.91 | 127.96 | 124.32 | 124.46 | 120.69 | 2,029,811 |
| 2023-12-19 | 128.00 | 128.66 | 125.78 | 128.42 | 124.53 | 3,172,505 |
| 2023-12-18 | 128.37 | 128.41 | 126.16 | 127.38 | 123.52 | 3,193,723 |
| 2023-12-15 | 127.09 | 132.10 | 127.03 | 128.18 | 124.29 | 4,237,003 |
| 2023-12-14 | 130.20 | 138.07 | 120.98 | 125.69 | 121.88 | 11,204,450 |
| 2023-12-13 | 122.54 | 129.47 | 122.54 | 129.26 | 125.10 | 2,106,927 |
| 2023-12-12 | 122.91 | 123.62 | 121.94 | 123.42 | 119.45 | 1,546,593 |
| 2023-12-11 | 120.55 | 123.36 | 120.55 | 122.72 | 118.77 | 1,666,895 |
| 2023-12-08 | 119.90 | 120.78 | 119.13 | 120.16 | 116.29 | 1,534,159 |
| 2023-12-07 | 119.27 | 120.03 | 117.77 | 119.87 | 116.01 | 1,727,802 |
| 2023-12-06 | 118.69 | 120.40 | 118.69 | 119.45 | 115.60 | 1,592,892 |
| 2023-12-05 | 118.83 | 119.23 | 116.84 | 117.84 | 114.05 | 1,247,567 |
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.