Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	114.68	116.15	111.29	111.81	107.18	3,007,698
2022-09-23	114.47	115.13	111.87	115.04	110.28	2,742,014
2022-09-22	120.13	120.85	115.14	116.09	111.28	3,148,372
2022-09-21	125.23	125.97	120.61	120.73	115.73	2,653,532
2022-09-20	125.61	126.40	123.20	124.16	119.02	2,762,594
2022-09-19	129.31	130.04	125.77	126.97	121.71	2,781,594
2022-09-16	129.61	131.05	127.96	130.68	125.27	3,743,109
2022-09-15	131.66	135.39	130.76	131.43	125.99	3,002,371
2022-09-14	131.92	135.59	131.46	132.46	126.74	3,125,378
2022-09-13	132.37	134.06	131.64	132.17	126.46	3,822,439
2022-09-12	133.65	136.64	133.17	136.46	130.56	2,161,747
2022-09-09	132.95	133.24	131.07	132.63	126.90	1,803,776
2022-09-08	128.94	132.16	128.35	131.73	126.04	2,520,370
2022-09-07	126.23	130.39	126.22	129.74	124.14	3,261,964
2022-09-06	125.15	126.42	123.18	126.33	120.87	2,249,596
2022-09-02	126.34	127.07	123.32	124.05	118.69	1,632,523
2022-09-01	123.67	124.90	121.45	124.85	119.46	1,937,383
2022-08-31	125.72	126.14	124.03	124.23	118.86	2,018,113
2022-08-30	125.57	126.14	123.83	124.70	119.31	1,722,691
2022-08-29	123.81	126.41	123.25	124.82	119.43	1,676,431
2022-08-26	130.11	130.40	124.99	125.13	119.72	1,550,649
2022-08-25	128.12	129.96	127.45	129.87	124.26	1,214,826
2022-08-24	129.03	129.44	127.57	128.00	122.47	1,254,721
2022-08-23	129.32	131.08	128.64	128.74	123.18	1,160,181
2022-08-22	130.52	131.79	129.48	129.96	124.35	1,192,253
2022-08-19	133.36	134.02	132.10	132.81	127.07	1,510,506
2022-08-18	133.38	134.60	132.66	134.24	128.44	1,437,076
2022-08-17	133.76	134.92	133.23	133.68	127.90	1,384,019
2022-08-16	135.00	136.88	133.27	136.15	130.27	1,418,129
2022-08-15	133.82	136.78	133.82	136.23	130.34	1,577,454
2022-08-12	134.40	135.99	134.28	135.44	129.59	1,745,068
2022-08-11	134.39	134.88	132.76	133.55	127.78	1,811,589
2022-08-10	133.96	136.18	132.55	132.60	126.87	2,099,692
2022-08-09	128.86	131.13	128.83	130.38	124.75	2,026,023
2022-08-08	129.16	131.05	128.70	129.33	123.74	2,125,381
2022-08-05	126.66	129.86	126.25	128.00	122.47	1,166,058
2022-08-04	129.60	131.40	127.74	128.60	123.04	2,255,961
2022-08-03	127.71	131.31	127.08	130.15	124.53	2,649,353
2022-08-02	126.72	127.87	124.50	126.45	120.99	2,582,145
2022-08-01	123.51	131.48	121.04	127.98	122.45	4,798,182
2022-07-29	122.36	123.36	121.19	122.32	117.04	2,543,471
2022-07-28	120.73	123.01	119.96	122.51	117.22	2,114,927
2022-07-27	121.34	122.49	119.28	120.32	115.12	1,939,705
2022-07-26	119.07	121.95	118.11	119.82	114.64	1,709,914
2022-07-25	119.89	119.89	117.69	118.47	113.35	992,388
2022-07-22	119.35	121.65	118.02	118.71	113.58	1,480,282
2022-07-21	119.57	120.93	118.71	120.27	115.07	1,304,784
2022-07-20	118.11	119.99	117.44	119.87	114.69	1,892,171
2022-07-19	116.00	118.53	115.64	118.27	113.16	1,700,730
2022-07-18	116.09	116.85	112.50	113.24	108.35	1,509,009
2022-07-15	113.87	116.65	113.00	114.80	109.84	1,645,542
2022-07-14	110.08	111.86	108.65	111.33	106.52	1,366,778
2022-07-13	109.67	113.07	108.69	112.73	107.86	1,175,740
2022-07-12	111.13	113.74	111.13	112.11	107.27	1,021,768
2022-07-11	111.99	112.57	111.06	111.54	106.72	969,902
2022-07-08	113.56	114.11	111.66	113.28	108.39	825,737
2022-07-07	113.69	114.60	111.93	113.64	108.73	1,008,813
2022-07-06	112.02	114.20	111.38	113.35	108.45	1,201,641
2022-07-05	109.41	111.95	107.73	111.83	107.00	1,667,688
2022-07-01	109.47	111.46	108.24	110.93	106.14	2,265,798

← NewerPage 18 of 79 · 4,730 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.