Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	214.83	217.88	213.54	216.18	205.12	894,030
2021-04-21	213.81	216.39	213.45	215.17	204.16	756,157
2021-04-20	214.88	215.34	212.12	213.03	202.13	843,327
2021-04-19	217.46	218.03	214.71	215.90	204.85	598,869
2021-04-16	219.05	220.25	217.20	217.80	206.66	973,782
2021-04-15	215.21	219.14	215.21	217.64	206.51	1,169,293
2021-04-14	213.83	216.15	213.00	213.39	202.47	1,108,971
2021-04-13	213.05	215.50	212.57	213.65	202.72	759,582
2021-04-12	213.28	215.13	212.48	214.46	203.49	1,008,863
2021-04-09	212.79	213.53	210.94	213.30	202.39	745,664
2021-04-08	209.94	213.29	209.94	212.81	201.92	922,244
2021-04-07	208.95	210.96	208.79	209.68	198.95	976,994
2021-04-06	208.40	208.98	207.47	208.28	197.62	734,203
2021-04-05	209.29	210.96	206.74	209.91	199.17	1,074,514
2021-04-01	202.93	208.07	202.37	207.97	197.33	1,144,800
2021-03-31	204.31	205.35	201.49	201.58	191.27	1,506,643
2021-03-30	205.75	206.11	203.85	204.39	193.93	1,515,761
2021-03-29	208.10	208.24	202.42	205.51	195.00	1,565,714
2021-03-26	206.33	209.49	204.80	209.17	198.47	1,326,042
2021-03-25	200.51	205.20	199.68	205.07	194.58	1,579,140
2021-03-24	201.45	203.97	201.37	201.67	191.35	1,099,319
2021-03-23	203.00	203.80	199.81	200.81	190.54	1,600,526
2021-03-22	204.65	206.13	203.23	203.87	193.44	1,956,245
2021-03-19	206.25	207.88	204.54	205.47	194.96	3,603,292
2021-03-18	211.08	211.94	205.90	206.00	195.46	2,106,227
2021-03-17	215.82	216.39	211.83	212.47	201.60	1,365,774
2021-03-16	216.29	216.29	212.34	215.43	204.41	1,279,335
2021-03-15	214.21	216.49	212.97	215.55	204.52	1,130,610
2021-03-12	209.37	215.16	209.04	215.06	204.06	1,671,524
2021-03-11	210.93	213.00	209.49	209.86	199.12	2,419,796
2021-03-10	206.05	210.25	205.10	209.56	198.65	1,706,642
2021-03-09	205.74	210.28	205.06	205.17	194.49	1,686,820
2021-03-08	199.16	207.64	198.42	203.33	192.75	2,311,165
2021-03-05	196.72	198.99	192.79	198.29	187.97	1,529,267
2021-03-04	200.54	201.14	192.66	194.54	184.42	2,155,677
2021-03-03	201.38	202.66	200.62	200.79	190.34	1,242,306
2021-03-02	202.14	205.34	201.32	202.10	191.58	1,956,229
2021-03-01	201.18	202.69	199.43	202.18	191.66	1,818,090
2021-02-26	200.50	201.46	196.00	197.99	187.69	1,619,584
2021-02-25	203.17	204.30	197.88	199.39	189.01	2,199,489
2021-02-24	197.82	205.88	196.67	204.27	193.64	1,766,739
2021-02-23	196.39	200.19	193.49	197.90	187.60	2,479,791
2021-02-22	192.34	199.08	191.09	196.06	185.86	2,532,193
2021-02-19	194.51	196.14	193.20	194.18	184.07	2,018,769
2021-02-18	191.74	196.20	190.58	193.72	183.64	1,323,292
2021-02-17	196.00	196.00	192.16	192.85	182.81	2,268,344
2021-02-16	198.07	198.40	194.38	196.70	186.46	1,519,297
2021-02-12	197.57	199.14	195.31	197.18	186.92	1,639,044
2021-02-11	201.73	202.91	198.45	199.64	189.25	1,697,101
2021-02-10	203.74	204.96	201.82	202.23	191.71	1,891,454
2021-02-09	197.60	204.91	197.60	203.28	192.70	1,571,432
2021-02-08	202.25	206.85	196.63	200.33	189.90	3,426,397
2021-02-05	199.02	200.79	197.03	198.27	187.95	1,480,527
2021-02-04	195.52	199.72	195.01	197.88	187.58	1,686,091
2021-02-03	190.50	194.91	188.81	194.01	183.91	2,219,227
2021-02-02	185.90	192.65	185.45	190.77	180.84	1,788,950
2021-02-01	178.51	183.03	178.51	182.91	173.39	1,665,703
2021-01-29	182.30	183.14	175.59	176.52	167.33	2,633,422
2021-01-28	179.57	185.06	179.57	182.25	172.77	2,632,974
2021-01-27	183.24	183.24	176.25	177.58	168.34	3,043,645

← NewerPage 24 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.