Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	192.19	192.24	184.38	186.05	176.71	2,413,021
2021-07-16	195.93	196.88	194.67	194.73	184.96	1,466,788
2021-07-15	192.30	196.63	192.24	195.16	185.36	2,551,900
2021-07-14	192.46	193.77	191.72	193.02	183.33	2,938,457
2021-07-13	189.09	192.59	188.90	191.10	181.51	1,974,106
2021-07-12	189.30	189.94	188.32	189.60	180.08	1,732,276
2021-07-09	190.08	193.82	189.73	190.37	180.81	1,838,390
2021-07-08	189.32	189.87	187.60	188.12	178.68	1,437,096
2021-07-07	193.29	193.79	191.82	192.00	182.36	1,241,171
2021-07-06	192.96	193.99	191.55	192.85	183.17	1,809,405
2021-07-02	193.02	193.79	192.52	193.36	183.65	1,067,067
2021-07-01	187.89	192.57	187.67	192.21	182.56	1,526,448
2021-06-30	188.16	188.72	186.80	187.54	178.13	1,356,908
2021-06-29	189.97	190.78	187.41	187.52	178.11	1,315,645
2021-06-28	192.95	193.64	188.12	189.63	180.11	1,301,310
2021-06-25	191.90	192.75	191.05	192.23	182.58	2,180,723
2021-06-24	192.72	193.13	190.52	191.51	181.90	1,776,736
2021-06-23	193.76	193.76	190.41	190.79	181.21	1,343,988
2021-06-22	193.88	194.41	191.87	193.56	183.84	1,110,334
2021-06-21	191.76	194.82	190.26	193.68	183.96	1,296,694
2021-06-18	191.59	194.06	190.65	190.83	181.25	2,102,561
2021-06-17	191.85	196.40	191.70	193.27	183.57	1,741,382
2021-06-16	194.72	195.50	191.11	191.95	182.32	1,407,384
2021-06-15	192.86	195.14	191.11	194.35	184.59	1,444,637
2021-06-14	193.50	193.63	190.62	192.21	182.56	2,795,075
2021-06-11	192.04	194.29	191.90	193.50	183.79	1,155,222
2021-06-10	192.00	192.89	191.07	191.67	182.05	1,300,273
2021-06-09	192.41	193.95	191.82	191.95	182.13	1,281,922
2021-06-08	191.78	193.20	191.32	191.50	181.70	1,670,866
2021-06-07	194.52	195.12	190.71	191.20	181.42	1,270,507
2021-06-04	194.73	195.82	193.63	194.20	184.26	875,840
2021-06-03	193.92	194.91	192.24	193.43	183.53	1,447,820
2021-06-02	194.67	197.75	194.08	196.00	185.97	2,119,105
2021-06-01	195.38	195.99	193.25	193.67	183.76	1,220,436
2021-05-28	194.00	194.95	192.68	193.71	183.80	1,638,717
2021-05-27	194.00	195.37	192.79	193.21	183.33	2,154,879
2021-05-26	194.58	195.57	192.19	192.81	182.95	1,747,765
2021-05-25	195.24	196.20	193.77	195.11	185.13	2,013,656
2021-05-24	195.13	196.10	194.46	195.25	185.26	2,180,371
2021-05-21	196.29	197.23	193.47	193.60	183.70	1,894,542
2021-05-20	195.63	197.97	194.83	195.46	185.46	1,606,040
2021-05-19	192.09	194.85	190.95	194.77	184.81	1,747,854
2021-05-18	197.43	198.16	195.34	195.56	185.56	1,388,042
2021-05-17	197.37	198.13	195.44	196.81	186.74	960,713
2021-05-14	198.02	200.25	197.31	198.93	188.75	1,229,351
2021-05-13	196.00	198.34	194.63	196.68	186.62	1,523,343
2021-05-12	193.49	196.67	192.50	194.93	184.96	2,046,668
2021-05-11	193.25	196.58	191.11	195.06	185.08	1,937,673
2021-05-10	201.75	201.98	195.23	195.31	185.32	1,552,548
2021-05-07	201.61	202.84	200.36	201.41	191.11	1,360,558
2021-05-06	200.94	201.16	197.42	200.88	190.60	1,819,050
2021-05-05	207.25	207.25	199.80	200.25	190.01	1,596,547
2021-05-04	210.06	210.12	203.93	205.50	194.99	1,740,859
2021-05-03	215.78	216.75	211.94	212.47	201.60	1,253,616
2021-04-30	217.20	217.74	213.86	214.63	203.65	1,023,121
2021-04-29	219.23	219.64	216.54	219.24	208.02	619,196
2021-04-28	217.03	219.99	217.03	217.87	206.72	583,326
2021-04-27	218.21	218.68	215.83	216.50	205.42	729,996
2021-04-26	217.67	220.81	216.34	218.36	207.19	934,030
2021-04-23	215.92	219.74	215.10	216.92	205.82	923,827

← NewerPage 23 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.