Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	154.00	161.16	154.00	156.17	147.89	3,398,047
2020-10-28	162.00	163.25	158.41	159.10	150.67	2,451,257
2020-10-27	168.75	169.60	164.43	164.76	156.03	2,361,951
2020-10-26	174.55	174.55	167.72	168.80	159.85	1,466,531
2020-10-23	177.77	177.90	175.81	176.99	167.61	1,340,290
2020-10-22	174.55	176.86	170.95	175.92	166.60	1,197,758
2020-10-21	174.00	176.39	173.43	174.00	164.78	1,136,220
2020-10-20	172.82	176.65	172.13	174.30	165.06	1,296,708
2020-10-19	177.26	177.91	171.42	171.97	162.86	1,308,103
2020-10-16	176.88	179.94	176.84	177.06	167.68	1,279,454
2020-10-15	175.16	176.37	173.33	176.02	166.69	2,271,637
2020-10-14	180.58	181.31	175.75	177.19	167.80	1,239,360
2020-10-13	183.11	183.75	179.75	180.03	170.49	877,093
2020-10-12	184.48	184.94	181.86	183.14	173.43	1,622,763
2020-10-09	182.76	184.86	182.26	183.78	174.04	1,073,878
2020-10-08	177.46	181.69	177.45	181.55	171.93	1,006,439
2020-10-07	176.65	177.67	175.52	176.81	167.44	800,008
2020-10-06	176.90	180.21	174.52	174.92	165.65	1,032,125
2020-10-05	181.29	181.29	174.82	176.52	167.16	1,239,660
2020-10-02	175.93	180.15	175.20	178.43	168.97	1,270,355
2020-10-01	179.11	182.60	176.71	179.24	169.74	1,118,446
2020-09-30	178.02	180.65	175.55	177.58	168.17	1,390,654
2020-09-29	179.18	179.47	177.16	177.50	168.09	1,020,434
2020-09-28	177.47	180.10	176.81	178.56	169.10	1,558,144
2020-09-25	171.71	175.92	170.50	175.00	165.73	2,402,295
2020-09-24	174.00	175.50	171.73	172.43	163.29	1,173,899
2020-09-23	179.43	180.24	174.16	174.78	165.52	1,308,833
2020-09-22	176.26	180.37	174.94	179.86	170.33	1,361,005
2020-09-21	176.16	176.57	171.63	175.56	166.26	1,610,599
2020-09-18	182.58	184.00	179.03	179.20	169.70	2,692,672
2020-09-17	173.94	181.64	173.52	181.48	171.86	2,548,428
2020-09-16	174.85	177.06	174.03	175.79	166.47	1,438,631
2020-09-15	171.50	175.49	171.46	173.15	163.97	1,701,838
2020-09-14	168.47	171.92	168.04	170.19	161.17	1,017,453
2020-09-11	169.09	169.36	164.57	166.27	157.46	1,116,059
2020-09-10	169.95	173.96	167.81	168.19	159.28	1,297,768
2020-09-09	169.13	170.94	165.99	169.15	160.19	1,049,178
2020-09-08	168.93	171.98	166.24	167.09	158.05	1,990,855
2020-09-04	176.89	178.89	169.58	172.56	163.22	2,673,439
2020-09-03	184.01	184.34	175.75	177.24	167.65	3,336,255
2020-09-02	180.04	185.26	178.42	184.85	174.85	2,165,720
2020-09-01	176.84	180.39	175.79	179.67	169.95	2,126,131
2020-08-31	178.21	178.21	176.33	176.62	167.06	1,962,899
2020-08-28	174.66	177.86	173.60	177.27	167.68	1,440,966
2020-08-27	175.75	176.24	173.78	174.63	165.18	1,740,095
2020-08-26	174.17	175.88	172.00	175.18	165.70	1,874,827
2020-08-25	172.84	174.57	172.31	173.89	164.48	2,668,642
2020-08-24	169.33	172.40	167.52	172.32	163.00	2,269,141
2020-08-21	167.96	168.65	166.35	168.18	159.08	1,977,940
2020-08-20	167.87	170.10	167.02	167.76	158.68	1,794,354
2020-08-19	172.11	172.11	168.51	169.45	160.28	1,622,571
2020-08-18	172.20	172.41	167.34	170.10	160.90	2,387,714
2020-08-17	173.02	174.60	171.98	172.27	162.95	1,557,895
2020-08-14	172.75	174.28	171.98	172.50	163.17	1,195,002
2020-08-13	172.40	174.79	172.14	173.40	164.02	1,107,060
2020-08-12	172.26	174.46	172.26	173.00	163.64	1,707,846
2020-08-11	171.63	173.87	168.82	170.93	161.68	1,805,671
2020-08-10	174.24	175.30	168.93	170.26	161.05	2,160,380
2020-08-07	174.97	175.32	172.14	174.83	165.37	1,541,259
2020-08-06	174.32	177.50	173.51	176.50	166.95	1,324,585

← NewerPage 26 of 79 · 4,731 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.