Global Payments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 150.06 | 153.76 | 149.86 | 150.20 | 143.15 | 2,698,090 |
| 2022-01-06 | 148.03 | 153.57 | 147.53 | 151.26 | 144.16 | 4,486,825 |
| 2022-01-05 | 145.43 | 151.35 | 145.00 | 146.42 | 139.55 | 5,054,514 |
| 2022-01-04 | 143.18 | 146.44 | 140.75 | 145.43 | 138.60 | 3,985,050 |
| 2022-01-03 | 135.73 | 142.12 | 135.59 | 141.70 | 135.05 | 3,071,597 |
| 2021-12-31 | 135.20 | 137.15 | 134.78 | 135.18 | 128.83 | 1,293,230 |
| 2021-12-30 | 134.25 | 137.79 | 134.18 | 136.29 | 129.89 | 2,026,497 |
| 2021-12-29 | 134.82 | 136.14 | 133.86 | 134.24 | 127.94 | 1,005,307 |
| 2021-12-28 | 132.72 | 136.69 | 132.13 | 135.15 | 128.81 | 1,217,341 |
| 2021-12-27 | 135.15 | 135.27 | 131.65 | 133.54 | 127.27 | 1,679,252 |
| 2021-12-23 | 134.35 | 136.39 | 134.00 | 135.37 | 129.02 | 2,064,645 |
| 2021-12-22 | 132.99 | 135.60 | 132.13 | 134.84 | 128.51 | 2,516,192 |
| 2021-12-21 | 125.00 | 132.79 | 124.13 | 131.85 | 125.66 | 3,160,931 |
| 2021-12-20 | 125.15 | 125.51 | 122.04 | 123.67 | 117.87 | 2,769,083 |
| 2021-12-17 | 126.31 | 128.84 | 123.28 | 128.07 | 122.06 | 3,410,233 |
| 2021-12-16 | 129.98 | 130.01 | 126.06 | 126.88 | 120.92 | 2,910,150 |
| 2021-12-15 | 129.28 | 129.82 | 125.74 | 128.06 | 122.05 | 1,878,168 |
| 2021-12-14 | 126.17 | 129.60 | 125.50 | 128.23 | 121.97 | 2,962,393 |
| 2021-12-13 | 125.54 | 128.00 | 125.10 | 126.95 | 120.76 | 1,985,038 |
| 2021-12-10 | 125.56 | 127.46 | 124.27 | 125.80 | 119.66 | 2,280,739 |
| 2021-12-09 | 129.25 | 131.29 | 127.11 | 127.37 | 121.15 | 2,652,725 |
| 2021-12-08 | 129.33 | 132.31 | 128.33 | 130.11 | 123.76 | 1,743,373 |
| 2021-12-07 | 128.00 | 132.50 | 128.00 | 129.77 | 123.44 | 3,593,756 |
| 2021-12-06 | 121.28 | 128.91 | 120.38 | 127.03 | 120.83 | 4,235,176 |
| 2021-12-03 | 122.20 | 122.51 | 118.08 | 120.27 | 114.40 | 3,486,828 |
| 2021-12-02 | 117.92 | 122.41 | 117.76 | 121.81 | 115.87 | 4,636,575 |
| 2021-12-01 | 120.98 | 121.40 | 117.15 | 117.86 | 112.11 | 3,399,872 |
| 2021-11-30 | 120.00 | 120.80 | 116.75 | 119.04 | 113.23 | 5,403,286 |
| 2021-11-29 | 124.77 | 125.29 | 120.25 | 120.26 | 114.39 | 3,087,646 |
| 2021-11-26 | 121.10 | 124.05 | 120.23 | 123.16 | 117.15 | 2,308,942 |
| 2021-11-24 | 124.80 | 126.89 | 124.11 | 124.56 | 118.48 | 3,053,594 |
| 2021-11-23 | 124.00 | 126.03 | 123.00 | 125.05 | 118.95 | 2,617,437 |
| 2021-11-22 | 126.04 | 127.43 | 121.67 | 123.53 | 117.50 | 2,971,354 |
| 2021-11-19 | 126.62 | 129.16 | 125.82 | 125.93 | 119.79 | 3,874,216 |
| 2021-11-18 | 128.18 | 128.19 | 125.55 | 126.85 | 120.66 | 4,939,775 |
| 2021-11-17 | 129.01 | 129.01 | 122.56 | 125.51 | 119.39 | 4,765,496 |
| 2021-11-16 | 131.52 | 132.98 | 128.89 | 129.36 | 123.05 | 2,418,356 |
| 2021-11-15 | 132.95 | 133.40 | 131.62 | 131.79 | 125.36 | 2,514,774 |
| 2021-11-12 | 129.00 | 131.91 | 128.90 | 131.64 | 125.22 | 4,279,022 |
| 2021-11-11 | 132.53 | 133.06 | 127.91 | 128.67 | 122.39 | 3,530,292 |
| 2021-11-10 | 132.76 | 135.07 | 131.60 | 132.48 | 126.02 | 3,623,962 |
| 2021-11-09 | 135.30 | 135.64 | 132.53 | 132.82 | 126.34 | 3,255,815 |
| 2021-11-08 | 136.83 | 137.37 | 134.10 | 134.59 | 128.02 | 2,774,198 |
| 2021-11-05 | 137.93 | 139.92 | 135.57 | 136.75 | 130.08 | 3,200,393 |
| 2021-11-04 | 135.00 | 139.15 | 134.29 | 135.63 | 129.01 | 4,599,180 |
| 2021-11-03 | 132.60 | 137.29 | 132.28 | 134.87 | 128.29 | 6,155,466 |
| 2021-11-02 | 138.03 | 140.34 | 128.61 | 132.35 | 125.89 | 8,256,702 |
| 2021-11-01 | 143.48 | 145.95 | 142.53 | 145.82 | 138.70 | 3,703,812 |
| 2021-10-29 | 142.39 | 144.27 | 142.27 | 142.99 | 136.01 | 2,890,076 |
| 2021-10-28 | 145.58 | 145.85 | 141.74 | 142.84 | 135.87 | 2,852,556 |
| 2021-10-27 | 155.00 | 155.22 | 142.32 | 144.13 | 137.10 | 4,573,166 |
| 2021-10-26 | 158.97 | 159.18 | 155.61 | 155.97 | 148.36 | 1,437,053 |
| 2021-10-25 | 158.23 | 159.41 | 157.39 | 157.78 | 150.08 | 1,368,984 |
| 2021-10-22 | 160.10 | 161.06 | 156.45 | 158.00 | 150.29 | 1,093,652 |
| 2021-10-21 | 160.17 | 160.17 | 158.55 | 159.99 | 152.18 | 721,910 |
| 2021-10-20 | 160.15 | 163.03 | 159.74 | 161.31 | 153.44 | 1,283,190 |
← NewerPage 21 of 21 · 1,256 trading days
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.