Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-19	160.26	162.14	159.50	160.99	153.13	1,441,527
2021-10-18	159.27	161.65	158.03	159.36	151.58	1,478,240
2021-10-15	156.31	160.64	156.01	160.58	152.74	1,606,308
2021-10-14	154.21	155.47	153.00	154.97	147.41	1,551,897
2021-10-13	150.56	152.78	148.69	152.50	145.06	1,934,887

← NewerPage 21 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.