Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	100.31	101.75	99.560	100.61	96.936	2,398,367
2023-06-12	99.890	101.65	99.550	100.70	97.023	1,980,448
2023-06-09	101.41	101.74	99.865	100.09	96.435	1,864,710
2023-06-08	101.55	102.13	100.13	100.87	97.187	4,183,065
2023-06-07	101.14	102.49	100.92	101.91	98.189	4,473,616
2023-06-06	97.760	101.48	97.520	100.82	97.139	1,839,046
2023-06-05	100.49	100.64	97.090	98.100	94.518	3,193,539
2023-06-02	100.24	101.22	98.710	100.39	96.725	3,421,436
2023-06-01	98.210	99.550	97.390	98.840	95.231	2,073,470
2023-05-31	98.740	98.740	95.780	97.690	94.123	5,881,081
2023-05-30	99.950	100.35	96.740	99.130	95.511	2,430,073
2023-05-26	100.00	100.58	99.190	99.970	96.320	1,781,990
2023-05-25	98.510	99.840	97.550	99.510	95.877	2,495,094
2023-05-24	100.77	101.01	98.780	98.990	95.376	1,649,868
2023-05-23	103.14	104.63	101.69	101.80	98.083	1,806,773
2023-05-22	101.94	104.55	101.07	103.66	99.875	3,505,783
2023-05-19	104.54	104.60	101.89	101.96	98.237	1,471,754
2023-05-18	103.48	104.34	102.47	104.07	100.27	1,248,899
2023-05-17	100.75	104.53	100.72	103.78	99.991	2,080,616
2023-05-16	102.49	102.66	100.28	100.51	96.840	1,573,374
2023-05-15	102.56	103.65	102.40	103.05	99.287	1,963,978
2023-05-12	103.99	104.00	101.96	102.60	98.854	1,049,313
2023-05-11	102.95	103.88	101.38	103.53	99.750	1,760,156
2023-05-10	107.58	107.78	103.03	103.76	99.971	1,432,261
2023-05-09	103.58	107.20	103.58	106.72	102.82	1,696,587
2023-05-08	105.27	105.64	104.06	104.68	100.86	1,065,426
2023-05-05	103.00	104.87	102.82	104.78	100.95	1,670,039
2023-05-04	103.13	103.68	100.81	101.48	97.775	2,697,638
2023-05-03	101.01	106.47	101.01	103.80	100.01	3,625,699
2023-05-02	103.00	104.00	97.350	100.72	97.042	4,577,430
2023-05-01	108.48	109.44	102.56	103.00	99.239	6,050,670
2023-04-28	109.94	113.10	109.24	112.71	108.59	3,257,901
2023-04-27	106.22	109.77	105.99	109.65	105.65	2,949,986
2023-04-26	104.94	107.06	104.23	104.59	100.77	1,473,636
2023-04-25	107.26	107.98	105.64	105.72	101.86	1,528,200
2023-04-24	109.09	109.19	107.54	108.24	104.29	1,504,049
2023-04-21	109.45	109.96	108.67	108.89	104.91	998,817
2023-04-20	109.34	109.71	108.33	109.10	105.12	1,299,824
2023-04-19	110.46	110.61	108.55	109.99	105.97	1,302,300
2023-04-18	108.86	109.72	107.80	109.09	105.11	2,559,414
2023-04-17	107.47	109.81	107.17	109.75	105.74	1,591,248
2023-04-14	107.37	108.49	106.87	107.56	103.63	1,172,078
2023-04-13	105.21	107.81	105.20	106.96	103.05	1,485,187
2023-04-12	108.19	108.53	104.99	105.21	101.37	1,719,451
2023-04-11	105.40	106.76	104.75	105.86	101.99	1,849,432
2023-04-10	104.36	105.24	103.06	104.80	100.97	1,438,781
2023-04-06	103.52	105.41	103.06	105.10	101.26	1,567,359
2023-04-05	102.40	104.56	102.23	103.93	100.14	1,753,615
2023-04-04	105.98	106.09	103.03	103.31	99.538	1,914,641
2023-04-03	105.09	105.62	104.48	105.25	101.41	1,454,677
2023-03-31	103.49	105.47	103.49	105.24	101.40	2,111,292
2023-03-30	104.98	105.82	103.05	103.19	99.422	2,091,084
2023-03-29	101.40	103.55	100.88	103.33	99.557	2,137,496
2023-03-28	98.770	99.880	98.290	99.580	95.944	1,480,447
2023-03-27	100.29	101.72	98.690	99.150	95.530	2,170,941
2023-03-24	97.000	98.630	95.780	98.430	94.836	1,597,481
2023-03-23	98.950	100.92	97.200	98.440	94.846	1,629,605
2023-03-22	102.03	102.66	98.890	98.920	95.308	1,534,086
2023-03-21	102.13	103.42	100.80	102.45	98.709	2,477,082
2023-03-20	99.190	100.99	98.725	99.830	96.185	2,362,690

← NewerPage 15 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.