Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	175.40	176.99	173.59	174.34	164.91	2,070,124
2020-08-04	179.00	180.42	172.62	174.23	164.80	2,578,726
2020-08-03	181.50	185.47	176.67	179.04	169.35	4,521,983
2020-07-31	177.17	178.20	173.59	178.02	168.39	2,800,011
2020-07-30	174.50	176.82	172.10	176.08	166.55	2,051,439
2020-07-29	173.58	177.80	173.24	177.36	167.76	1,410,347
2020-07-28	173.43	175.66	171.74	171.87	162.57	1,363,088
2020-07-27	173.25	174.96	171.58	174.29	164.86	1,194,548
2020-07-24	173.80	174.06	171.13	172.63	163.29	999,643
2020-07-23	176.93	179.47	174.19	174.99	165.52	966,191
2020-07-22	173.87	178.04	173.31	177.80	168.18	1,508,210
2020-07-21	174.86	176.07	173.18	174.05	164.63	1,190,678
2020-07-20	171.12	175.00	169.82	174.10	164.68	1,657,506
2020-07-17	167.92	172.33	166.88	171.88	162.58	1,931,687
2020-07-16	167.70	168.39	165.41	166.55	157.54	1,246,303
2020-07-15	166.25	171.84	165.68	169.22	160.06	2,642,990
2020-07-14	160.62	163.16	158.33	163.05	154.23	1,935,902
2020-07-13	165.96	166.39	160.42	160.77	152.07	2,152,299
2020-07-10	162.88	164.95	162.09	164.54	155.64	1,657,878
2020-07-09	168.33	169.37	161.21	164.16	155.28	1,985,373
2020-07-08	168.20	170.08	166.51	168.42	159.31	1,424,986
2020-07-07	170.30	174.41	167.22	167.56	158.49	1,726,193
2020-07-06	174.27	174.96	169.85	171.07	161.81	1,748,088
2020-07-02	173.58	175.36	171.22	171.46	162.18	1,516,654
2020-07-01	170.00	173.68	169.72	171.49	162.21	2,005,489
2020-06-30	165.87	170.68	165.31	169.62	160.44	2,159,325
2020-06-29	163.86	166.83	161.91	166.57	157.56	2,259,538
2020-06-26	166.99	168.08	162.65	162.92	154.11	13,427,110
2020-06-25	166.58	167.81	164.43	167.56	158.49	2,039,842
2020-06-24	175.72	176.04	166.80	166.91	157.88	2,339,043
2020-06-23	179.17	179.46	176.24	177.21	167.62	1,498,342
2020-06-22	176.20	177.83	175.08	177.28	167.69	1,785,532
2020-06-19	183.72	184.25	176.00	176.08	166.55	2,189,070
2020-06-18	179.93	181.46	178.56	180.44	170.68	1,433,147
2020-06-17	187.10	187.10	180.51	180.97	171.18	2,016,731
2020-06-16	185.89	187.58	181.39	185.93	175.87	1,989,116
2020-06-15	174.21	180.75	172.70	180.02	170.28	1,869,581
2020-06-12	181.64	182.14	173.80	178.58	168.92	1,467,136
2020-06-11	183.00	183.55	173.88	175.42	165.93	2,470,269
2020-06-10	186.05	191.32	184.26	189.02	178.61	1,769,896
2020-06-09	188.19	188.69	185.14	185.45	175.24	1,621,767
2020-06-08	188.01	190.78	187.71	189.78	179.33	1,230,564
2020-06-05	187.75	190.70	185.28	189.40	178.97	2,073,887
2020-06-04	187.42	188.25	181.19	183.51	173.40	1,780,508
2020-06-03	182.47	189.35	181.15	189.11	178.69	2,169,791
2020-06-02	183.50	183.88	180.60	181.38	171.39	1,549,128
2020-06-01	179.69	182.83	179.18	181.68	171.67	1,401,466
2020-05-29	177.74	179.83	176.79	179.49	169.60	1,846,232
2020-05-28	178.66	181.55	176.95	177.94	168.14	1,288,634
2020-05-27	178.34	179.58	173.00	177.75	167.96	1,749,830
2020-05-26	182.31	182.79	176.57	177.43	167.66	1,556,702
2020-05-22	176.38	178.02	175.01	176.75	167.01	893,065
2020-05-21	180.29	180.58	175.85	176.41	166.69	1,091,104
2020-05-20	181.72	184.49	180.00	180.47	170.53	1,798,981
2020-05-19	179.23	185.48	178.30	179.91	170.00	2,130,629
2020-05-18	176.97	181.88	176.17	180.10	170.18	2,694,744
2020-05-15	163.82	170.09	162.53	169.87	160.51	1,494,444
2020-05-14	160.80	164.31	158.08	164.31	155.26	1,574,794
2020-05-13	166.64	168.72	161.14	162.96	153.98	1,817,824
2020-05-12	172.91	173.42	167.21	167.32	158.10	1,100,769

← NewerPage 27 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.