Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	139.79	141.59	139.74	140.50	134.17	1,676,419
2022-04-01	137.88	139.93	136.58	139.78	133.48	1,546,358
2022-03-31	136.79	139.08	135.80	136.84	130.67	1,799,366
2022-03-30	139.60	140.26	136.02	137.52	131.32	1,937,918
2022-03-29	138.75	141.57	138.00	140.39	134.06	2,033,599
2022-03-28	136.07	136.35	133.41	135.51	129.40	1,410,157
2022-03-25	135.63	136.35	134.73	136.19	130.05	1,746,053
2022-03-24	134.18	135.41	133.58	134.93	128.85	1,117,748
2022-03-23	135.62	136.53	133.77	134.24	128.19	1,605,699
2022-03-22	135.31	138.39	135.09	136.95	130.78	1,752,846
2022-03-21	134.99	135.35	133.24	134.40	128.34	1,787,452
2022-03-18	132.99	135.17	132.27	135.00	128.91	3,192,151
2022-03-17	131.52	133.48	130.33	133.43	127.42	1,674,022
2022-03-16	130.66	133.59	129.89	133.55	127.53	1,509,137
2022-03-15	127.99	129.50	126.15	128.50	122.71	1,530,567
2022-03-14	127.57	129.66	126.21	127.09	121.36	1,197,158
2022-03-11	128.88	128.88	126.61	126.99	121.27	1,131,036
2022-03-10	124.74	127.51	124.74	127.12	121.39	1,145,949
2022-03-09	126.90	128.60	126.24	128.10	122.09	1,379,917
2022-03-08	121.72	127.07	120.98	123.21	117.43	2,031,214
2022-03-07	127.71	127.96	122.59	122.65	116.89	2,637,021
2022-03-04	129.78	130.75	125.41	128.03	122.02	2,907,694
2022-03-03	136.43	136.72	129.73	130.48	124.36	2,081,148
2022-03-02	128.69	136.34	128.69	135.82	129.44	2,805,977
2022-03-01	132.63	134.19	127.74	128.92	122.87	2,283,961
2022-02-28	134.96	136.05	131.47	133.38	127.12	3,116,345
2022-02-25	135.48	138.42	134.03	137.59	131.13	1,733,221
2022-02-24	129.80	135.69	128.50	135.47	129.11	3,698,047
2022-02-23	136.30	137.01	133.20	133.52	127.25	1,899,799
2022-02-22	135.29	137.38	134.38	136.02	129.64	2,353,116
2022-02-18	137.75	138.55	135.30	136.62	130.21	2,104,972
2022-02-17	142.46	142.97	137.65	137.81	131.34	2,332,624
2022-02-16	143.60	144.96	142.43	144.29	137.52	2,156,485
2022-02-15	145.83	147.36	142.89	143.94	137.18	3,163,605
2022-02-14	146.72	148.53	145.62	146.96	140.06	1,830,450
2022-02-11	146.47	150.14	145.92	146.70	139.81	2,151,377
2022-02-10	142.55	152.99	142.03	145.53	138.70	2,917,870
2022-02-09	146.27	148.14	145.26	146.37	139.50	2,496,148
2022-02-08	144.39	144.54	140.30	144.02	137.26	3,110,877
2022-02-07	146.39	148.29	144.37	146.87	139.98	1,919,671
2022-02-04	143.09	146.77	142.39	145.79	138.95	2,327,190
2022-02-03	148.63	149.44	144.32	144.53	137.75	2,325,525
2022-02-02	152.00	152.96	149.52	150.83	143.75	2,046,568
2022-02-01	149.17	152.28	148.16	151.62	144.50	1,769,624
2022-01-31	145.38	149.95	144.96	149.88	142.84	2,411,424
2022-01-28	141.16	147.33	141.07	147.33	140.41	2,942,070
2022-01-27	141.88	144.59	139.37	141.03	134.41	2,578,492
2022-01-26	141.77	144.52	139.34	140.48	133.89	2,492,080
2022-01-25	138.52	141.05	135.15	139.50	132.95	2,059,321
2022-01-24	138.00	141.10	134.80	140.81	134.20	3,157,589
2022-01-21	146.33	146.33	140.62	140.77	134.16	2,420,361
2022-01-20	146.00	149.38	144.58	144.86	138.06	1,737,674
2022-01-19	147.08	148.93	145.74	145.86	139.01	1,843,697
2022-01-18	149.54	151.00	145.43	147.10	140.20	2,243,667
2022-01-14	147.80	150.67	147.54	150.55	143.48	2,064,679
2022-01-13	148.75	151.79	148.65	149.24	142.23	1,565,307
2022-01-12	148.73	149.87	144.95	148.73	141.75	1,678,739
2022-01-11	147.50	149.88	145.76	149.10	142.10	2,396,123
2022-01-10	150.78	151.38	143.36	147.01	140.11	2,505,452
2022-01-07	150.06	153.76	149.86	150.20	143.15	2,698,090

← NewerPage 20 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.