Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	118.83	119.23	116.84	117.84	114.05	1,247,567
2023-12-04	119.00	121.08	118.67	119.81	115.95	1,389,530
2023-12-01	116.23	120.02	115.95	119.79	115.93	3,658,768
2023-11-30	116.62	117.10	115.72	116.44	112.69	1,830,051
2023-11-29	116.60	117.76	116.33	116.36	112.61	1,082,586
2023-11-28	113.71	116.23	113.70	115.50	111.78	1,321,883
2023-11-27	112.16	114.20	111.90	113.70	110.04	2,315,381
2023-11-24	112.50	112.82	111.74	112.63	109.00	248,856
2023-11-22	112.63	113.00	111.83	112.38	108.76	804,799
2023-11-21	112.93	113.29	111.99	112.05	108.44	887,514
2023-11-20	111.82	113.79	111.82	113.37	109.72	1,353,355
2023-11-17	112.52	112.65	111.36	112.05	108.44	1,170,551
2023-11-16	113.95	114.37	111.39	111.81	108.21	1,389,280
2023-11-15	111.95	114.98	111.95	114.46	110.78	2,462,626
2023-11-14	110.97	113.16	110.97	111.85	108.25	2,425,979
2023-11-13	108.48	109.45	108.07	108.70	105.20	904,167
2023-11-10	107.93	109.37	107.03	109.18	105.67	1,090,217
2023-11-09	110.12	110.12	106.84	107.24	103.79	1,978,321
2023-11-08	110.18	111.31	109.63	109.87	106.33	1,907,269
2023-11-07	111.09	111.21	109.64	109.80	106.27	1,482,207
2023-11-06	113.55	113.83	110.57	111.03	107.46	1,457,751
2023-11-03	112.41	114.61	112.35	113.76	110.10	1,612,867
2023-11-02	110.20	112.91	110.20	112.00	108.39	2,545,624
2023-11-01	106.35	109.68	106.35	109.02	105.51	2,898,725
2023-10-31	104.56	108.70	103.46	106.22	102.80	4,260,723
2023-10-30	104.16	104.23	101.97	103.80	100.46	2,645,120
2023-10-27	104.78	104.78	102.11	102.78	99.472	2,302,227
2023-10-26	105.64	106.67	103.36	104.37	101.01	2,472,897
2023-10-25	107.19	109.15	103.76	105.61	102.21	3,619,443
2023-10-24	109.61	111.66	109.32	111.50	107.91	2,114,388
2023-10-23	110.39	110.52	108.75	108.78	105.28	1,807,353
2023-10-20	112.69	112.78	110.75	111.13	107.55	1,110,972
2023-10-19	114.77	115.33	111.98	112.41	108.79	1,167,437
2023-10-18	115.12	116.13	114.35	115.05	111.35	1,226,815
2023-10-17	114.34	117.30	114.13	116.19	112.45	1,299,569
2023-10-16	114.27	115.80	113.45	115.21	111.50	1,431,086
2023-10-13	114.01	115.31	112.61	113.04	109.40	1,773,961
2023-10-12	115.76	115.80	112.75	114.03	110.36	1,082,683
2023-10-11	115.60	116.52	113.84	115.18	111.47	901,001
2023-10-10	114.17	115.41	113.63	115.22	111.51	1,108,882
2023-10-09	113.07	114.42	112.33	113.80	110.14	1,169,856
2023-10-06	114.06	116.16	113.13	114.71	111.02	1,282,960
2023-10-05	112.63	114.23	112.03	114.12	110.45	1,442,462
2023-10-04	112.25	113.12	110.85	112.94	109.30	2,294,854
2023-10-03	114.81	115.30	111.71	111.86	108.26	1,824,225
2023-10-02	116.02	117.15	115.55	115.91	112.18	1,224,777
2023-09-29	116.45	117.34	115.19	115.39	111.68	1,414,274
2023-09-28	115.08	117.20	115.08	116.10	112.36	1,114,478
2023-09-27	117.76	117.89	114.76	115.25	111.54	1,378,704
2023-09-26	118.65	119.08	117.33	117.40	113.62	1,238,579
2023-09-25	117.97	119.78	117.97	119.56	115.71	979,064
2023-09-22	119.83	120.20	118.76	119.16	115.32	1,345,464
2023-09-21	121.52	121.80	119.24	119.73	115.88	1,283,118
2023-09-20	123.42	124.40	122.46	122.69	118.74	974,787
2023-09-19	123.11	123.56	121.52	122.94	118.98	1,420,181
2023-09-18	122.79	124.13	121.71	123.30	119.33	1,280,190
2023-09-15	125.45	126.68	123.72	124.34	120.34	2,608,316
2023-09-14	126.00	126.31	124.49	125.68	121.63	1,027,814
2023-09-13	125.25	125.95	124.33	125.81	121.52	1,301,871
2023-09-12	125.02	125.56	124.64	125.11	120.84	1,087,962

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.