Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	178.67	179.54	177.36	179.23	168.98	2,457,688
2019-11-14	173.37	177.57	173.27	177.50	167.35	2,454,602
2019-11-13	171.36	173.68	171.07	173.58	163.65	1,864,790
2019-11-12	172.30	173.60	170.85	171.86	162.03	1,398,687
2019-11-11	169.06	172.15	168.74	171.99	162.15	1,014,057
2019-11-08	169.02	170.33	168.05	170.26	160.52	915,214
2019-11-07	167.45	170.28	166.55	168.99	159.32	1,292,710
2019-11-06	165.51	167.17	164.57	167.06	157.50	1,225,467
2019-11-05	169.35	169.78	164.73	166.53	157.00	1,602,673
2019-11-04	172.93	172.99	169.04	169.27	159.59	1,709,975
2019-11-01	170.61	172.78	167.53	172.35	162.49	2,142,190
2019-10-31	169.35	174.11	168.53	169.18	159.50	4,217,136
2019-10-30	163.67	165.95	162.91	165.54	156.07	2,002,740
2019-10-29	162.03	163.39	161.44	163.20	153.86	1,609,845
2019-10-28	162.16	162.72	160.03	162.20	152.92	1,500,761
2019-10-25	160.75	161.90	159.63	161.34	152.11	1,048,471
2019-10-24	157.30	161.56	157.30	161.24	152.02	1,291,881
2019-10-23	155.17	156.85	154.53	156.27	147.33	2,495,452
2019-10-22	161.35	162.34	154.95	155.13	146.26	2,474,267
2019-10-21	161.13	161.70	159.37	161.35	152.12	1,199,247
2019-10-18	163.07	163.07	159.03	160.13	150.97	1,914,401
2019-10-17	165.39	166.83	162.84	163.24	153.90	1,889,676
2019-10-16	164.36	165.04	162.32	164.77	155.35	1,764,894
2019-10-15	164.98	165.18	162.70	164.86	155.43	2,159,784
2019-10-14	163.22	164.44	162.60	164.14	154.75	1,659,181
2019-10-11	163.10	165.68	162.73	162.92	153.60	1,261,303
2019-10-10	160.61	161.84	160.01	161.14	151.92	1,701,349
2019-10-09	158.64	161.69	158.05	161.09	151.88	1,343,496
2019-10-08	158.74	159.51	156.67	157.52	148.51	1,711,258
2019-10-07	159.68	160.66	158.33	160.20	151.04	1,754,501
2019-10-04	159.36	160.98	158.23	160.84	151.64	1,340,731
2019-10-03	156.38	158.78	153.78	158.56	149.49	2,051,983
2019-10-02	157.02	157.47	154.55	156.77	147.80	2,817,480
2019-10-01	159.31	160.43	157.97	158.12	149.08	2,573,226
2019-09-30	157.55	159.39	156.24	159.00	149.91	2,185,968
2019-09-27	160.68	160.68	155.44	156.84	147.87	2,437,428
2019-09-26	160.76	160.93	159.21	160.02	150.87	2,491,404
2019-09-25	159.88	160.73	157.76	160.59	151.40	2,427,505
2019-09-24	161.22	163.24	158.97	160.58	151.39	3,542,724
2019-09-23	160.43	161.49	158.92	159.66	150.53	3,149,504
2019-09-20	163.03	163.95	159.76	161.62	152.38	5,222,200
2019-09-19	164.08	166.35	162.51	162.68	153.37	3,075,588
2019-09-18	164.25	165.69	161.54	164.35	154.95	3,701,413
2019-09-17	167.05	171.56	162.19	163.74	154.37	10,934,350
2019-09-16	166.27	167.90	164.92	166.08	156.58	1,312,278
2019-09-13	167.80	168.59	165.90	167.52	157.94	2,341,584
2019-09-12	167.28	169.65	166.92	168.03	158.42	2,428,042
2019-09-11	164.61	167.17	163.04	165.65	156.17	2,075,804
2019-09-10	169.69	169.69	163.82	165.26	155.80	2,614,825
2019-09-09	175.27	175.91	169.46	170.80	161.02	2,686,065
2019-09-06	174.63	175.95	173.15	174.37	164.39	1,847,797
2019-09-05	172.19	175.48	171.65	174.84	164.83	2,711,528
2019-09-04	168.46	169.89	167.71	169.85	160.12	1,452,621
2019-09-03	165.06	168.70	164.79	167.25	157.67	3,436,304
2019-08-30	166.61	167.19	165.01	165.98	156.48	1,586,858
2019-08-29	165.14	166.75	164.80	165.60	156.12	1,919,344
2019-08-28	161.64	163.70	159.95	163.43	154.07	1,662,918
2019-08-27	160.39	162.52	159.86	162.22	152.93	1,800,988
2019-08-26	159.53	160.08	158.35	160.02	150.86	722,302
2019-08-23	162.02	163.17	157.24	158.01	148.96	1,118,877

← NewerPage 30 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.