Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	151.52	152.69	149.33	150.99	143.62	1,804,161
2021-10-11	159.41	159.49	150.87	151.46	144.07	1,987,012
2021-10-08	160.24	162.43	159.10	159.39	151.61	1,364,600
2021-10-07	159.73	161.79	159.20	159.87	152.07	1,874,558
2021-10-06	155.77	158.58	154.51	158.55	150.81	1,339,540
2021-10-05	156.79	159.15	155.60	157.62	149.93	1,579,704
2021-10-04	159.62	160.06	154.04	156.22	148.60	1,644,262
2021-10-01	157.78	160.93	155.16	159.85	152.05	1,644,329
2021-09-30	161.65	162.15	157.53	157.58	149.89	1,835,376
2021-09-29	162.53	163.63	160.64	160.70	152.86	1,233,368
2021-09-28	162.57	163.85	161.13	162.11	154.20	1,832,798
2021-09-27	161.57	164.80	160.84	163.61	155.63	1,952,291
2021-09-24	164.12	165.17	161.05	161.64	153.75	2,066,013
2021-09-23	161.32	164.19	161.16	163.98	155.98	1,441,755
2021-09-22	158.51	162.01	157.19	161.13	153.27	1,604,371
2021-09-21	160.81	160.85	156.50	156.58	148.94	1,733,867
2021-09-20	159.20	160.46	157.32	160.12	152.31	1,705,113
2021-09-17	163.49	163.88	161.03	162.03	154.12	2,129,283
2021-09-16	164.79	166.30	163.34	163.99	155.99	1,833,594
2021-09-15	162.20	165.82	160.78	165.47	157.40	2,601,910
2021-09-14	165.22	165.22	161.87	162.11	154.20	2,448,375
2021-09-13	167.26	168.00	163.83	164.77	156.73	2,365,752
2021-09-10	173.06	173.89	164.66	166.37	158.25	3,786,999
2021-09-09	170.20	175.73	169.97	172.08	163.68	5,800,679
2021-09-08	160.35	170.60	160.16	170.02	161.49	5,849,024
2021-09-07	158.55	160.32	157.52	158.61	150.65	1,647,136
2021-09-03	158.50	159.61	156.98	158.01	150.08	2,691,689
2021-09-02	162.46	163.14	158.44	158.59	150.63	3,078,750
2021-09-01	163.13	165.58	162.46	162.51	154.35	2,102,388
2021-08-31	161.92	163.69	161.05	162.64	154.48	2,064,427
2021-08-30	164.78	166.09	161.04	161.30	153.20	2,308,199
2021-08-27	161.35	164.43	160.62	164.14	155.90	2,340,598
2021-08-26	163.98	164.32	161.61	161.71	153.59	1,817,651
2021-08-25	168.00	168.00	165.18	165.25	156.96	1,596,909
2021-08-24	166.20	168.13	166.20	167.30	158.90	2,185,396
2021-08-23	164.67	166.62	164.56	165.85	157.53	2,170,422
2021-08-20	162.75	164.10	162.22	163.06	154.88	3,806,576
2021-08-19	165.00	166.19	162.50	163.00	154.82	3,746,662
2021-08-18	166.81	168.86	165.82	166.34	157.99	2,448,771
2021-08-17	166.84	168.67	166.67	167.20	158.81	3,655,786
2021-08-16	170.43	170.77	167.41	168.12	159.68	2,186,217
2021-08-13	167.96	172.00	166.16	171.41	162.81	3,110,440
2021-08-12	170.00	170.17	166.44	167.84	159.42	3,321,946
2021-08-11	170.87	171.54	168.33	169.56	161.05	4,280,707
2021-08-10	173.67	174.67	169.26	169.75	161.23	4,329,369
2021-08-09	176.28	177.35	172.75	173.84	165.11	3,213,032
2021-08-06	172.00	179.27	170.88	176.24	167.39	3,401,407
2021-08-05	166.04	170.56	165.95	170.30	161.75	2,596,511
2021-08-04	168.12	169.87	164.04	165.44	157.14	4,024,209
2021-08-03	174.48	176.48	164.79	169.57	161.06	7,111,151
2021-08-02	194.06	195.38	170.62	171.79	163.17	8,546,928
2021-07-30	192.28	194.90	191.66	193.41	183.70	2,135,554
2021-07-29	193.06	195.21	192.91	193.27	183.57	1,490,701
2021-07-28	193.00	194.17	190.91	191.62	182.00	1,679,069
2021-07-27	190.18	195.36	190.18	192.70	183.03	1,761,184
2021-07-26	192.33	192.96	190.40	191.12	181.53	1,272,618
2021-07-23	192.66	194.30	192.13	193.03	183.34	963,190
2021-07-22	192.13	192.93	189.85	191.07	181.48	1,090,146
2021-07-21	189.68	191.99	188.60	191.81	182.18	1,172,370
2021-07-20	186.62	190.43	186.33	188.75	179.28	1,452,401

← NewerPage 22 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.