Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	200.79	204.42	199.25	202.73	191.35	1,884,202
2020-02-12	199.61	203.68	198.23	201.65	190.33	2,535,628
2020-02-11	205.16	206.18	202.38	203.18	191.77	2,100,542
2020-02-10	200.25	204.66	200.25	204.64	193.15	1,505,135
2020-02-07	200.64	201.93	198.35	200.79	189.52	1,161,276
2020-02-06	201.02	202.65	200.79	201.67	190.35	1,370,015
2020-02-05	205.08	205.37	198.20	200.65	189.38	1,833,103
2020-02-04	201.00	203.82	200.74	202.94	191.55	1,718,438
2020-02-03	196.79	199.93	196.28	198.06	186.94	1,427,390
2020-01-31	198.85	200.01	194.77	195.45	184.48	2,439,386
2020-01-30	197.91	200.28	197.14	200.04	188.81	1,013,392
2020-01-29	199.07	201.11	198.22	199.27	188.08	1,087,703
2020-01-28	196.01	198.92	195.62	198.03	186.91	1,237,328
2020-01-27	194.91	197.13	193.81	195.50	184.52	1,299,379
2020-01-24	200.74	202.58	198.41	198.77	187.61	1,206,302
2020-01-23	200.29	200.35	198.46	199.78	188.56	1,269,725
2020-01-22	200.02	201.54	199.25	200.06	188.83	1,443,306
2020-01-21	197.16	200.35	197.16	198.79	187.63	1,631,241
2020-01-17	196.49	199.34	195.99	198.62	187.47	1,854,566
2020-01-16	195.85	196.32	193.26	195.95	184.95	1,490,221
2020-01-15	192.18	195.14	191.90	194.38	183.47	1,754,436
2020-01-14	193.70	194.27	191.20	191.31	180.57	1,417,972
2020-01-13	191.58	193.52	191.09	193.30	182.45	1,207,372
2020-01-10	192.09	192.98	190.01	190.44	179.75	1,336,321
2020-01-09	190.45	191.98	190.32	191.37	180.62	1,045,174
2020-01-08	187.42	191.02	187.42	188.86	178.26	1,325,832
2020-01-07	188.24	189.60	187.17	187.37	176.85	1,521,782
2020-01-06	184.13	188.00	183.56	187.97	177.42	1,533,522
2020-01-03	183.15	185.81	182.27	184.40	174.05	1,310,888
2020-01-02	183.95	186.67	183.61	185.67	175.24	1,816,365
2019-12-31	180.82	182.77	180.61	182.56	172.31	1,235,498
2019-12-30	182.78	183.06	180.38	181.35	171.17	787,098
2019-12-27	183.95	184.14	182.51	182.89	172.62	922,474
2019-12-26	183.13	183.81	182.02	183.49	173.19	528,528
2019-12-24	182.16	183.20	181.27	182.84	172.57	434,013
2019-12-23	184.00	184.00	182.10	182.26	172.03	1,190,073
2019-12-20	184.86	185.42	181.79	183.45	173.15	3,715,405
2019-12-19	180.96	183.73	180.83	183.39	173.09	2,789,604
2019-12-18	180.30	182.83	180.30	181.27	171.09	2,917,851
2019-12-17	179.65	180.98	178.00	180.47	170.34	2,656,032
2019-12-16	179.70	180.63	178.95	179.30	169.23	2,193,491
2019-12-13	175.37	179.12	174.99	178.93	168.88	1,720,964
2019-12-12	174.76	175.63	172.99	175.07	165.24	1,718,746
2019-12-11	173.91	175.12	172.20	174.99	164.98	1,380,762
2019-12-10	174.29	175.86	173.53	173.98	164.03	2,535,749
2019-12-09	176.22	178.27	174.88	175.18	165.16	1,845,427
2019-12-06	177.54	178.75	176.36	176.66	166.55	984,594
2019-12-05	176.75	177.83	175.87	176.92	166.80	1,068,756
2019-12-04	177.46	178.45	175.85	175.97	165.90	1,141,915
2019-12-03	174.26	177.67	172.38	177.42	167.27	1,393,325
2019-12-02	180.66	181.05	177.15	178.07	167.88	1,057,582
2019-11-29	180.46	182.06	180.00	181.10	170.74	707,413
2019-11-27	180.90	182.13	179.78	181.06	170.70	1,043,969
2019-11-26	179.72	181.32	179.44	180.52	170.19	2,316,389
2019-11-25	180.77	181.53	179.08	179.65	169.37	1,303,234
2019-11-22	179.14	179.75	176.94	178.65	168.43	1,226,960
2019-11-21	180.04	181.36	178.02	178.39	168.19	1,299,878
2019-11-20	181.45	181.93	178.81	180.51	170.18	1,390,350
2019-11-19	180.51	181.86	179.74	181.72	171.33	1,782,940
2019-11-18	179.68	180.38	178.87	179.63	169.36	1,719,298

← NewerPage 29 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.