Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	185.77	188.71	184.85	186.34	176.64	2,015,317
2021-01-25	186.89	188.41	182.50	185.08	175.45	1,835,920
2021-01-22	187.39	188.98	186.09	187.52	177.76	2,056,857
2021-01-21	191.11	191.89	189.06	189.26	179.41	1,469,275
2021-01-20	189.47	192.50	187.62	190.74	180.81	2,745,068
2021-01-19	192.40	193.62	187.68	187.75	177.98	2,044,227
2021-01-15	192.96	193.73	189.18	191.38	181.42	1,993,142
2021-01-14	200.12	200.18	193.54	194.00	183.90	2,147,732
2021-01-13	200.74	201.96	198.95	199.05	188.69	1,154,628
2021-01-12	200.89	202.10	197.36	200.54	190.10	1,243,221
2021-01-11	203.98	205.45	200.72	201.27	190.80	1,188,006
2021-01-08	208.12	210.39	205.05	206.32	195.58	1,533,464
2021-01-07	207.83	210.43	207.18	208.12	197.29	1,088,986
2021-01-06	205.86	212.28	205.08	207.33	196.54	1,485,442
2021-01-05	207.00	209.30	205.11	205.36	194.67	1,228,468
2021-01-04	215.08	215.51	204.04	207.22	196.44	2,141,427
2020-12-31	210.08	215.70	209.73	215.42	204.21	1,226,304
2020-12-30	210.73	213.40	210.02	210.14	199.20	1,555,139
2020-12-29	210.00	211.12	208.57	209.77	198.85	2,663,180
2020-12-28	206.48	209.89	206.38	208.98	198.10	2,014,689
2020-12-24	200.19	205.92	200.19	205.55	194.85	954,126
2020-12-23	198.76	200.92	196.92	200.26	189.84	1,332,930
2020-12-22	200.52	200.78	196.88	197.83	187.53	2,219,684
2020-12-21	203.89	209.66	199.99	200.42	189.99	3,786,438
2020-12-18	195.01	197.31	193.56	196.33	186.11	2,580,572
2020-12-17	195.35	197.46	195.32	195.42	185.25	1,353,538
2020-12-16	193.37	195.48	192.04	194.67	184.54	1,134,175
2020-12-15	192.43	194.44	191.32	193.57	183.31	1,822,441
2020-12-14	193.30	196.55	191.78	191.88	181.71	1,213,260
2020-12-11	192.35	194.71	191.52	192.06	181.88	1,109,210
2020-12-10	194.49	197.03	192.91	194.17	183.88	1,352,348
2020-12-09	199.00	199.00	195.35	195.66	185.29	1,685,596
2020-12-08	197.99	198.70	196.78	198.58	188.06	1,264,725
2020-12-07	198.88	200.35	198.25	199.23	188.67	977,101
2020-12-04	196.64	200.09	195.99	200.07	189.47	1,124,040
2020-12-03	195.29	197.38	193.87	195.75	185.38	920,840
2020-12-02	195.00	195.79	193.21	195.38	185.03	1,131,724
2020-12-01	197.29	198.73	195.53	195.98	185.59	1,356,573
2020-11-30	196.03	196.80	191.27	195.19	184.85	1,575,202
2020-11-27	198.00	198.00	195.78	197.03	186.59	679,430
2020-11-25	197.12	198.36	194.74	197.01	186.57	1,306,777
2020-11-24	193.83	199.04	192.30	198.83	188.29	1,982,907
2020-11-23	192.54	193.67	189.52	192.15	181.97	1,328,160
2020-11-20	191.61	192.89	189.14	190.70	180.59	1,494,339
2020-11-19	187.44	191.76	184.50	190.55	180.45	1,339,408
2020-11-18	190.18	192.13	187.73	187.92	177.96	1,254,089
2020-11-17	188.79	190.26	185.71	189.83	179.77	1,806,454
2020-11-16	190.00	194.25	189.30	189.94	179.87	2,239,593
2020-11-13	185.47	190.19	185.47	188.41	178.42	1,854,373
2020-11-12	188.70	188.70	181.82	184.43	174.66	1,877,698
2020-11-11	195.06	195.09	186.55	189.28	179.25	1,974,229
2020-11-10	193.45	196.02	191.43	193.47	183.22	2,697,667
2020-11-09	189.49	199.69	189.30	193.66	183.40	4,822,032
2020-11-06	173.89	174.98	172.25	173.88	164.66	1,109,474
2020-11-05	173.88	176.11	172.53	174.24	165.01	1,371,217
2020-11-04	169.00	173.48	168.12	170.86	161.80	2,251,358
2020-11-03	162.10	166.33	161.26	165.90	157.11	2,112,162
2020-11-02	159.91	162.13	158.55	160.36	151.86	2,756,405
2020-10-30	155.33	157.81	153.33	157.74	149.38	3,181,079
2020-10-29	154.00	161.16	154.00	156.17	147.89	3,398,047

← NewerPage 25 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.