Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	163.21	163.43	160.21	162.27	152.98	922,532
2019-08-21	162.00	162.93	160.44	162.59	153.28	999,249
2019-08-20	159.14	161.93	158.05	161.16	151.93	1,459,613
2019-08-19	160.00	161.20	158.54	159.48	150.35	1,243,589
2019-08-16	158.17	159.06	157.08	157.75	148.72	1,547,947
2019-08-15	155.19	156.97	154.00	156.33	147.38	1,426,853
2019-08-14	156.18	156.56	153.69	153.95	145.14	1,322,902
2019-08-13	155.15	159.41	154.83	158.79	149.70	941,123
2019-08-12	158.55	158.91	155.80	156.14	147.20	1,201,097
2019-08-09	160.05	161.41	158.59	160.07	150.90	1,374,038
2019-08-08	158.46	161.07	157.02	160.38	151.20	1,742,996
2019-08-07	152.81	158.76	151.15	157.87	148.83	1,989,924
2019-08-06	155.34	155.77	152.26	154.41	145.57	2,378,946
2019-08-05	158.78	158.78	150.94	153.58	144.79	2,430,292
2019-08-02	164.22	164.30	159.23	161.48	152.23	1,421,695
2019-08-01	164.31	166.57	163.22	164.90	155.46	2,382,077
2019-07-31	167.28	170.28	165.08	167.92	158.31	1,510,492
2019-07-30	169.08	171.21	166.22	167.36	157.78	2,240,537
2019-07-29	169.39	172.20	168.84	171.45	161.63	2,510,311
2019-07-26	167.24	170.90	166.74	169.64	159.93	2,323,573
2019-07-25	161.43	166.11	159.51	165.33	155.86	1,919,335
2019-07-24	164.45	164.61	160.81	161.89	152.62	1,859,128
2019-07-23	163.96	164.77	162.78	164.69	155.26	1,501,217
2019-07-22	165.30	166.63	163.17	163.21	153.86	1,385,688
2019-07-19	168.23	168.83	164.64	164.73	155.30	1,190,003
2019-07-18	165.42	167.37	165.05	167.32	157.74	1,134,033
2019-07-17	164.77	165.60	164.02	165.10	155.65	836,730
2019-07-16	165.75	166.00	164.04	164.73	155.30	850,948
2019-07-15	165.05	166.14	164.11	165.94	156.44	1,113,003
2019-07-12	164.61	164.94	162.07	164.22	154.82	1,265,667
2019-07-11	164.40	165.41	163.15	164.13	154.73	897,512
2019-07-10	165.67	166.13	162.89	163.88	154.50	1,047,330
2019-07-09	162.49	164.91	162.21	164.78	155.35	1,646,001
2019-07-08	161.98	163.50	161.48	163.00	153.67	1,019,355
2019-07-05	161.91	162.50	160.18	162.49	153.19	955,575
2019-07-03	162.54	163.94	162.32	162.99	153.66	606,339
2019-07-02	162.83	163.83	161.39	162.03	152.75	1,308,535
2019-07-01	162.55	162.78	160.64	162.65	153.34	1,061,172
2019-06-28	160.33	160.54	158.79	160.13	150.96	1,514,571
2019-06-27	158.88	160.51	158.88	159.73	150.58	1,032,049
2019-06-26	158.70	159.43	157.79	158.64	149.56	1,053,464
2019-06-25	160.47	160.65	157.60	157.82	148.78	1,488,233
2019-06-24	161.64	161.64	159.94	160.18	151.01	838,627
2019-06-21	161.36	161.66	160.52	161.04	151.82	1,028,380
2019-06-20	162.96	163.46	160.04	161.76	152.50	1,174,569
2019-06-19	158.60	161.15	157.74	160.90	151.69	1,034,752
2019-06-18	161.05	161.54	158.30	158.79	149.70	1,165,758
2019-06-17	159.46	160.56	158.91	159.82	150.67	1,060,365
2019-06-14	157.95	159.38	157.67	158.81	149.72	963,412
2019-06-13	160.00	160.00	157.54	158.17	149.11	1,364,096
2019-06-12	158.86	159.78	158.35	158.70	149.60	1,187,784
2019-06-11	161.39	161.71	157.42	158.94	149.83	1,129,561
2019-06-10	162.35	162.81	160.34	160.45	151.25	1,483,747
2019-06-07	158.92	161.06	157.99	160.91	151.69	1,469,712
2019-06-06	156.78	158.12	155.00	157.80	148.76	1,709,939
2019-06-05	154.48	157.11	153.19	157.08	148.08	2,237,653
2019-06-04	150.38	153.43	149.24	153.18	144.40	2,274,369
2019-06-03	153.91	154.32	147.46	148.87	140.34	2,418,035
2019-05-31	151.43	154.49	150.81	154.04	145.21	2,894,012
2019-05-30	148.70	153.79	148.10	152.93	144.16	2,985,569

← NewerPage 31 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.