Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	110.55	112.12	108.51	110.64	105.86	2,137,179
2022-06-29	113.52	113.53	111.32	112.77	107.90	1,024,941
2022-06-28	118.10	119.80	113.13	113.35	108.45	1,296,418
2022-06-27	118.22	118.47	114.95	117.02	111.96	1,592,779
2022-06-24	114.59	119.45	114.23	118.86	113.73	5,806,995
2022-06-23	111.91	113.70	111.06	112.90	108.02	1,181,045
2022-06-22	109.92	112.44	109.44	111.30	106.49	1,125,356
2022-06-21	112.34	113.79	110.93	111.52	106.70	1,464,801
2022-06-17	107.38	110.98	107.33	110.25	105.49	2,759,348
2022-06-16	109.24	109.24	105.52	106.98	102.36	1,828,481
2022-06-15	113.93	115.06	110.76	112.85	107.97	1,670,435
2022-06-14	110.05	112.76	109.68	112.15	107.30	1,470,737
2022-06-13	114.08	114.62	109.33	110.15	105.39	1,974,223
2022-06-10	119.39	119.94	116.84	117.44	112.37	2,033,968
2022-06-09	126.23	126.44	122.02	122.09	116.82	913,405
2022-06-08	127.90	128.96	127.25	127.73	121.97	653,354
2022-06-07	127.09	129.15	126.65	128.88	123.07	1,247,837
2022-06-06	131.79	131.96	128.36	129.17	123.35	1,126,928
2022-06-03	129.97	130.64	128.68	129.68	123.83	1,614,706
2022-06-02	127.98	131.57	127.41	131.55	125.62	1,072,510
2022-06-01	131.19	131.71	126.35	127.51	121.76	1,420,195
2022-05-31	131.05	131.94	129.73	131.04	125.13	1,782,077
2022-05-27	129.13	132.27	129.08	132.25	126.29	993,001
2022-05-26	126.73	129.15	126.73	128.65	122.85	948,980
2022-05-25	121.70	126.70	121.55	125.49	119.83	1,218,185
2022-05-24	123.24	123.82	120.33	122.86	117.32	1,123,776
2022-05-23	123.92	125.13	120.78	125.00	119.37	1,534,773
2022-05-20	122.15	122.51	118.66	122.10	116.60	1,104,969
2022-05-19	118.01	122.17	117.58	120.47	115.04	1,208,739
2022-05-18	121.42	122.61	119.11	119.67	114.28	1,729,714
2022-05-17	123.33	124.03	120.50	123.99	118.40	1,352,733
2022-05-16	121.14	122.44	118.84	119.92	114.51	1,371,719
2022-05-13	119.35	123.85	119.06	122.20	116.69	1,501,750
2022-05-12	115.77	118.67	114.80	117.82	112.51	1,784,564
2022-05-11	118.02	121.19	116.22	117.24	111.96	1,542,453
2022-05-10	120.65	121.86	115.42	118.93	113.57	2,445,882
2022-05-09	118.90	120.57	116.90	118.38	113.04	2,553,604
2022-05-06	124.71	124.99	120.56	121.00	115.55	2,114,022
2022-05-05	131.19	132.32	124.47	125.89	120.22	2,298,847
2022-05-04	128.57	134.24	126.85	133.68	127.65	2,107,923
2022-05-03	122.21	130.81	122.21	128.07	122.30	3,425,597
2022-05-02	133.37	133.50	118.76	124.36	118.75	7,150,038
2022-04-29	141.98	143.69	136.42	136.98	130.81	2,685,389
2022-04-28	138.31	143.91	138.31	143.89	137.40	2,805,496
2022-04-27	131.32	137.49	131.32	136.18	130.04	2,342,244
2022-04-26	133.95	134.63	130.52	131.05	125.14	1,267,744
2022-04-25	133.66	136.04	130.36	135.73	129.61	1,707,703
2022-04-22	141.13	141.21	134.10	134.44	128.38	1,887,262
2022-04-21	145.10	145.85	141.40	142.00	135.60	1,282,343
2022-04-20	145.73	146.71	143.41	143.51	137.04	1,461,905
2022-04-19	140.71	145.18	140.40	144.60	138.08	1,547,965
2022-04-18	139.98	143.08	139.15	140.21	133.89	1,269,010
2022-04-14	138.63	142.00	138.49	139.95	133.64	1,819,774
2022-04-13	133.48	138.57	133.48	138.06	131.84	1,324,042
2022-04-12	136.57	137.67	134.09	135.07	128.98	1,400,849
2022-04-11	134.00	137.20	133.66	136.21	130.07	1,202,405
2022-04-08	134.05	136.25	133.04	134.91	128.83	1,502,291
2022-04-07	138.10	138.11	132.46	134.61	128.54	2,330,422
2022-04-06	138.17	139.70	136.41	138.90	132.64	2,152,954
2022-04-05	140.79	141.44	138.85	139.39	133.11	1,654,932

← NewerPage 19 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.