Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	173.40	174.68	172.00	172.69	163.18	1,193,870
2020-05-08	176.05	177.41	172.68	175.04	165.40	1,587,693
2020-05-07	174.25	178.98	174.25	174.76	165.13	1,876,275
2020-05-06	179.85	182.70	169.87	170.10	160.73	3,156,671
2020-05-05	165.53	168.75	165.37	166.95	157.75	1,577,176
2020-05-04	159.63	162.99	157.63	162.41	153.46	1,109,960
2020-05-01	161.41	163.44	159.30	161.64	152.74	1,115,630
2020-04-30	167.91	168.08	164.28	166.02	156.88	1,938,781
2020-04-29	168.71	173.49	168.50	169.82	160.47	2,357,609
2020-04-28	163.25	165.84	159.68	162.87	153.90	2,153,339
2020-04-27	154.49	159.36	154.49	158.83	150.08	1,545,523
2020-04-24	148.83	153.67	147.28	153.01	144.58	1,336,916
2020-04-23	148.42	149.95	146.93	147.26	139.15	1,139,347
2020-04-22	145.20	148.79	144.01	147.62	139.49	1,790,013
2020-04-21	144.98	145.34	139.95	141.29	133.51	1,939,267
2020-04-20	152.00	152.57	147.01	148.21	140.05	2,213,742
2020-04-17	147.06	155.37	146.75	154.88	146.35	3,208,228
2020-04-16	141.90	141.90	137.99	141.00	133.23	1,898,383
2020-04-15	141.78	142.34	138.52	140.78	133.03	1,926,275
2020-04-14	147.82	148.80	145.09	146.29	138.23	2,266,578
2020-04-13	148.80	149.13	139.01	143.66	135.75	2,514,399
2020-04-09	151.94	155.30	148.61	151.03	142.71	1,606,695
2020-04-08	142.92	150.45	140.43	149.29	141.07	2,120,884
2020-04-07	151.22	152.62	139.73	141.07	133.30	4,128,336
2020-04-06	135.36	144.42	131.44	143.74	135.82	2,939,790
2020-04-03	129.00	131.20	124.55	126.30	119.34	2,220,846
2020-04-02	131.94	135.56	127.30	130.69	123.49	2,833,451
2020-04-01	135.98	138.00	130.00	133.11	125.78	2,490,722
2020-03-31	148.66	150.03	142.72	144.23	136.29	3,551,081
2020-03-30	144.69	152.42	142.29	151.23	142.90	2,651,694
2020-03-27	145.02	150.48	143.15	144.96	136.98	2,576,846
2020-03-26	149.51	155.85	145.07	152.87	144.45	3,185,178
2020-03-25	141.90	154.17	139.56	146.70	138.62	3,411,188
2020-03-24	121.91	142.80	121.48	141.23	133.45	4,652,619
2020-03-23	116.68	118.69	105.54	116.07	109.68	5,084,647
2020-03-20	132.87	135.31	117.38	119.00	112.45	5,212,023
2020-03-19	132.97	137.09	122.67	130.52	123.33	5,356,440
2020-03-18	135.96	139.55	116.24	134.56	127.15	4,864,744
2020-03-17	141.97	148.35	134.27	147.81	139.67	5,254,835
2020-03-16	150.01	155.07	136.73	139.83	132.13	5,461,612
2020-03-13	165.56	173.53	156.01	172.99	163.46	2,972,005
2020-03-12	160.00	170.00	151.73	157.11	148.46	3,537,470
2020-03-11	176.53	179.00	168.77	172.15	162.48	3,240,093
2020-03-10	170.31	183.65	165.50	181.77	171.56	4,335,506
2020-03-09	166.75	170.69	161.35	164.75	155.50	3,144,704
2020-03-06	179.43	181.06	173.84	179.56	169.48	2,589,074
2020-03-05	189.34	190.51	182.85	185.73	175.30	2,415,665
2020-03-04	190.19	194.22	188.05	193.92	183.03	1,490,129
2020-03-03	192.40	195.31	184.82	187.58	177.05	2,378,913
2020-03-02	185.05	192.42	183.15	192.39	181.59	3,027,198
2020-02-28	176.75	184.04	175.00	183.97	173.64	4,061,473
2020-02-27	185.38	189.24	182.36	183.75	173.43	3,416,447
2020-02-26	190.91	196.43	188.77	189.65	179.00	2,089,755
2020-02-25	201.13	202.24	190.82	191.20	180.46	2,814,109
2020-02-24	197.61	201.55	195.53	200.42	189.17	2,083,736
2020-02-21	207.56	207.92	203.04	204.39	192.91	1,442,876
2020-02-20	206.53	209.62	203.62	208.47	196.76	1,979,498
2020-02-19	208.39	209.62	206.87	206.98	195.36	1,270,198
2020-02-18	206.00	208.32	205.45	207.07	195.44	2,363,144
2020-02-14	203.51	206.37	203.27	206.37	194.78	1,801,334

← NewerPage 28 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.