Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	92.350	94.270	92.315	94.000	90.340	3,029,940
2022-12-19	94.270	94.530	92.270	93.130	89.504	3,001,034
2022-12-16	94.100	95.480	92.750	94.780	91.090	5,053,267
2022-12-15	96.860	97.510	94.470	94.930	91.234	2,964,941
2022-12-14	99.340	100.14	96.270	97.730	93.685	3,761,469
2022-12-13	103.43	103.65	98.910	99.450	95.334	2,469,340
2022-12-12	98.060	99.950	97.590	99.640	95.516	2,446,179
2022-12-09	97.840	98.960	97.350	97.820	93.771	2,090,432
2022-12-08	99.750	101.05	98.290	98.930	94.835	1,680,189
2022-12-07	97.930	98.880	96.200	98.840	94.749	2,677,578
2022-12-06	101.31	101.44	96.830	97.650	93.608	2,299,578
2022-12-05	101.82	102.83	100.81	101.43	97.232	2,470,358
2022-12-02	101.89	103.41	101.41	103.08	98.813	2,402,153
2022-12-01	103.74	105.34	103.08	103.53	99.245	2,057,811
2022-11-30	99.190	104.53	98.680	103.78	99.484	3,056,259
2022-11-29	99.790	100.60	98.640	99.830	95.698	2,907,439
2022-11-28	100.32	101.56	99.450	99.770	95.640	1,839,835
2022-11-25	100.29	102.42	100.23	101.70	97.490	967,836
2022-11-23	98.400	101.14	98.359	100.17	96.024	1,362,951
2022-11-22	96.530	99.560	95.650	99.180	95.075	2,000,555
2022-11-21	97.570	97.760	94.680	96.110	92.132	2,176,165
2022-11-18	100.00	101.88	97.060	98.010	93.953	2,112,927
2022-11-17	97.300	97.840	96.410	97.660	93.618	2,631,040
2022-11-16	101.86	101.91	99.070	99.320	95.209	3,262,094
2022-11-15	105.52	106.02	101.11	102.28	98.046	2,406,479
2022-11-14	102.08	104.74	102.08	103.23	98.957	2,434,762
2022-11-11	102.63	105.23	102.06	104.38	100.06	3,411,089
2022-11-10	101.97	104.13	101.11	102.89	98.631	2,657,183
2022-11-09	99.030	99.050	96.240	96.830	92.822	2,481,890
2022-11-08	100.02	101.97	99.025	99.940	95.803	1,939,207
2022-11-07	98.390	99.200	95.450	99.140	95.036	2,922,584
2022-11-04	95.500	97.879	94.040	97.450	93.416	4,761,039
2022-11-03	104.17	104.30	93.990	94.340	90.435	7,878,703
2022-11-02	113.25	113.70	107.50	107.58	103.13	3,735,843
2022-11-01	115.07	116.13	113.12	113.67	108.96	3,145,747
2022-10-31	124.00	124.16	113.64	114.26	109.53	5,555,281
2022-10-28	122.41	125.59	121.88	125.31	120.12	2,654,341
2022-10-27	120.65	121.90	119.15	121.87	116.83	2,544,330
2022-10-26	119.29	123.90	119.09	120.61	115.62	2,020,504
2022-10-25	115.97	118.52	115.89	118.18	113.29	1,599,110
2022-10-24	114.82	116.35	113.35	115.66	110.87	1,397,291
2022-10-21	112.46	114.60	110.83	114.25	109.52	1,619,851
2022-10-20	112.98	115.25	112.29	112.78	108.11	1,653,011
2022-10-19	112.00	114.25	111.81	112.67	108.01	1,431,792
2022-10-18	115.00	115.48	112.45	113.67	108.96	2,032,718
2022-10-17	112.73	114.04	112.44	112.89	108.22	1,636,156
2022-10-14	111.77	113.59	109.80	110.06	105.50	1,960,447
2022-10-13	104.58	110.57	104.23	109.99	105.44	1,622,303
2022-10-12	107.74	108.31	106.37	107.18	102.74	1,639,922
2022-10-11	109.24	109.36	105.93	107.81	103.35	1,632,285
2022-10-10	112.19	112.40	108.44	109.75	105.21	1,376,476
2022-10-07	111.77	112.42	110.38	112.24	107.59	1,748,133
2022-10-06	116.77	116.88	113.20	113.30	108.61	3,149,793
2022-10-05	114.18	117.79	114.13	117.21	112.36	1,191,459
2022-10-04	113.15	116.34	112.54	116.15	111.34	1,818,670
2022-10-03	109.37	111.21	108.27	110.74	106.16	2,003,737
2022-09-30	109.22	111.18	107.97	108.05	103.58	1,749,164
2022-09-29	109.48	110.50	107.03	109.54	105.01	1,640,544
2022-09-28	107.78	111.17	107.16	110.73	106.15	1,690,031
2022-09-27	112.69	113.15	107.52	107.99	103.52	2,427,869

← NewerPage 17 of 21 · 1,255 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.