Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	100.89	100.89	97.950	98.550	94.952	5,308,398
2023-03-16	98.370	101.18	96.570	100.92	97.235	3,091,315
2023-03-15	97.260	99.530	95.650	99.480	95.607	3,633,722
2023-03-14	99.400	101.74	99.170	101.20	97.260	2,935,022
2023-03-13	98.240	98.743	94.050	95.980	92.243	3,423,251
2023-03-10	104.29	104.70	99.600	100.00	96.107	2,389,984
2023-03-09	109.44	109.44	105.00	105.21	101.11	1,299,965
2023-03-08	108.71	109.57	107.77	108.91	104.67	1,551,303
2023-03-07	112.31	112.79	108.82	108.82	104.58	1,689,505
2023-03-06	112.96	114.44	112.53	112.61	108.23	935,365
2023-03-03	111.39	112.97	111.02	112.80	108.41	996,472
2023-03-02	111.27	111.79	110.00	110.72	106.41	1,372,185
2023-03-01	111.58	112.16	109.95	111.68	107.33	1,337,412
2023-02-28	113.49	113.91	112.09	112.20	107.83	1,512,988
2023-02-27	113.34	114.26	112.41	113.54	109.12	1,690,787
2023-02-24	111.72	112.41	110.95	112.21	107.84	1,546,661
2023-02-23	114.86	115.43	112.65	113.75	109.32	1,322,775
2023-02-22	113.43	114.38	113.09	113.94	109.50	1,036,146
2023-02-21	114.93	115.20	112.90	113.12	108.72	1,414,814
2023-02-17	116.56	116.99	114.76	116.31	111.78	1,453,820
2023-02-16	115.95	118.45	115.52	117.35	112.78	1,475,340
2023-02-15	114.77	118.90	114.77	117.96	113.37	2,331,395
2023-02-14	114.05	118.19	113.19	116.18	111.66	2,504,685
2023-02-13	116.86	117.00	113.59	114.78	110.31	3,670,634
2023-02-10	113.71	118.77	113.01	117.88	113.29	3,204,300
2023-02-09	113.31	114.95	111.57	111.64	107.29	2,199,292
2023-02-08	113.62	114.11	111.22	111.63	107.28	1,078,636
2023-02-07	110.82	114.64	110.65	114.27	109.82	1,601,805
2023-02-06	111.64	112.79	110.87	111.17	106.84	1,397,587
2023-02-03	113.61	114.47	112.28	113.06	108.66	1,525,869
2023-02-02	117.15	119.12	115.73	116.15	111.63	1,686,755
2023-02-01	112.64	116.25	112.08	115.48	110.98	1,366,081
2023-01-31	110.12	112.82	109.96	112.72	108.33	1,259,134
2023-01-30	111.49	111.94	110.11	110.29	106.00	1,315,841
2023-01-27	112.32	113.34	111.53	112.71	108.32	1,267,213
2023-01-26	112.80	113.17	111.02	112.52	108.14	1,207,536
2023-01-25	110.35	111.92	108.80	111.68	107.33	1,229,526
2023-01-24	113.45	114.73	111.98	112.29	107.92	1,021,007
2023-01-23	112.18	114.21	111.16	113.43	109.01	1,438,750
2023-01-20	109.22	112.12	108.45	111.94	107.58	1,303,496
2023-01-19	107.54	109.36	107.08	108.64	104.41	1,383,004
2023-01-18	112.56	113.44	109.18	109.21	104.96	1,959,571
2023-01-17	110.76	111.96	108.70	111.46	107.12	2,491,406
2023-01-13	107.25	108.42	106.33	107.66	103.47	1,356,533
2023-01-12	105.93	108.40	105.78	108.35	104.13	1,540,979
2023-01-11	105.85	106.30	104.64	105.60	101.49	1,140,849
2023-01-10	106.42	106.96	104.69	105.31	101.21	1,115,234
2023-01-09	105.21	107.61	104.97	106.46	102.32	1,448,307
2023-01-06	103.47	106.00	102.97	105.17	101.08	2,002,238
2023-01-05	102.53	102.94	101.00	101.98	98.010	1,193,691
2023-01-04	101.38	103.98	101.00	103.48	99.451	1,735,065
2023-01-03	100.71	102.03	99.030	100.20	96.299	1,845,855
2022-12-30	98.080	99.350	97.720	99.320	95.453	1,374,771
2022-12-29	97.140	99.835	96.715	99.200	95.338	1,352,451
2022-12-28	97.870	98.750	96.060	96.370	92.618	1,158,548
2022-12-27	96.500	98.010	96.350	97.680	93.877	1,569,625
2022-12-23	94.260	97.030	94.060	96.720	92.954	1,454,388
2022-12-22	94.650	95.160	92.530	94.550	90.869	1,588,434
2022-12-21	94.780	96.400	94.460	95.790	92.061	1,805,522
2022-12-20	92.350	94.270	92.315	94.000	90.340	3,029,940

← NewerPage 16 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.