Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	126.62	127.34	125.46	125.91	121.61	1,072,628
2023-09-07	126.04	127.43	126.00	126.64	122.32	1,180,507
2023-09-06	126.20	127.79	125.97	127.35	123.01	1,046,873
2023-09-05	128.58	128.58	126.41	126.50	122.18	1,457,977
2023-09-01	128.30	129.70	127.14	129.32	124.91	1,996,474
2023-08-31	127.03	127.74	126.49	126.69	122.37	1,430,105
2023-08-30	125.09	127.52	124.46	127.15	122.81	2,069,366
2023-08-29	124.68	125.63	123.95	124.85	120.59	1,581,597
2023-08-28	122.17	125.64	121.99	125.29	121.02	1,868,080
2023-08-25	121.46	122.22	119.58	121.71	117.56	2,149,293
2023-08-24	123.31	123.98	121.14	121.23	117.09	2,166,094
2023-08-23	123.64	123.73	122.61	123.27	119.06	1,260,051
2023-08-22	123.97	124.91	123.24	123.45	119.24	957,448
2023-08-21	124.14	124.88	122.62	123.64	119.42	1,703,484
2023-08-18	123.41	125.08	122.86	124.06	119.83	1,928,706
2023-08-17	123.99	125.85	123.90	124.98	120.72	3,694,795
2023-08-16	122.77	124.19	122.64	123.64	119.42	1,617,067
2023-08-15	125.10	125.78	123.34	123.56	119.35	2,324,222
2023-08-14	126.01	127.04	125.64	125.78	121.49	1,590,620
2023-08-11	127.51	127.71	126.39	126.84	122.51	1,317,305
2023-08-10	127.19	129.58	126.86	127.72	123.36	2,507,380
2023-08-09	124.02	125.26	123.33	124.04	119.81	1,444,273
2023-08-08	121.00	125.20	120.80	124.37	120.13	2,301,433
2023-08-07	123.10	123.77	121.97	122.59	118.41	1,557,748
2023-08-04	121.82	124.37	120.51	122.65	118.47	1,736,731
2023-08-03	121.00	122.11	118.46	121.65	117.50	2,383,678
2023-08-02	119.70	124.75	118.51	121.96	117.80	5,194,031
2023-08-01	117.18	121.50	115.47	120.75	116.63	5,100,744
2023-07-31	109.51	110.57	109.01	110.25	106.49	1,780,352
2023-07-28	109.64	110.58	108.48	108.89	105.18	1,319,458
2023-07-27	111.85	112.43	107.81	107.92	104.24	1,690,540
2023-07-26	110.99	111.96	109.07	111.33	107.53	2,318,878
2023-07-25	112.78	113.34	111.46	111.56	107.75	1,474,737
2023-07-24	110.41	112.52	110.30	112.50	108.66	2,014,563
2023-07-21	112.34	112.34	109.78	110.49	106.72	5,354,525
2023-07-20	113.06	113.23	111.47	112.08	108.26	1,967,795
2023-07-19	113.92	114.69	112.54	112.87	109.02	1,674,545
2023-07-18	112.05	113.93	112.00	113.66	109.78	1,075,886
2023-07-17	111.59	112.60	111.40	112.30	108.47	1,706,753
2023-07-14	112.50	112.63	111.21	111.96	108.14	1,355,067
2023-07-13	110.18	112.61	109.38	112.33	108.50	1,622,323
2023-07-12	109.71	109.94	108.15	108.88	105.17	1,433,998
2023-07-11	106.60	108.39	106.16	108.33	104.63	1,691,318
2023-07-10	106.06	106.96	105.66	106.24	102.62	1,803,822
2023-07-07	105.36	107.08	104.81	105.85	102.24	2,432,126
2023-07-06	103.53	105.43	102.25	105.26	101.67	3,737,161
2023-07-05	100.49	105.10	99.820	104.76	101.19	2,917,721
2023-07-03	100.79	102.49	99.790	102.16	98.675	1,318,442
2023-06-30	98.160	99.480	97.730	98.520	95.159	1,477,515
2023-06-29	97.850	98.460	96.870	96.970	93.662	1,457,415
2023-06-28	95.980	97.060	95.120	97.040	93.730	2,313,015
2023-06-27	97.100	97.860	95.720	95.900	92.629	2,306,502
2023-06-26	98.120	99.365	96.340	96.520	93.227	2,098,477
2023-06-23	98.800	99.480	98.115	98.840	95.468	1,627,296
2023-06-22	99.110	99.650	98.060	99.620	96.222	922,048
2023-06-21	100.54	100.56	98.830	99.660	96.260	2,804,514
2023-06-20	99.230	102.01	99.060	101.04	97.593	2,657,542
2023-06-16	102.50	102.50	100.06	100.68	97.246	3,752,808
2023-06-15	100.41	102.65	100.13	101.95	98.472	2,700,774
2023-06-14	101.14	102.82	100.76	101.16	97.709	6,395,726

← NewerPage 14 of 79 · 4,729 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.