Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	148.00	148.59	145.21	147.67	139.21	3,366,247
2019-05-28	147.83	155.24	147.83	148.87	140.34	7,709,539
2019-05-24	151.80	158.73	151.50	153.44	144.65	5,332,569
2019-05-23	149.67	149.67	147.46	147.96	139.48	661,719
2019-05-22	150.26	151.66	149.84	150.62	141.99	567,328
2019-05-21	149.92	150.93	149.64	150.49	141.86	566,801
2019-05-20	148.17	149.73	147.46	148.54	140.03	692,780
2019-05-17	150.28	151.37	149.77	149.81	141.22	844,749
2019-05-16	149.04	152.24	148.86	151.40	142.72	835,115
2019-05-15	145.78	149.06	145.78	148.22	139.72	872,884
2019-05-14	144.21	147.86	144.21	146.79	138.38	1,067,519
2019-05-13	143.74	144.51	143.03	143.60	135.37	919,361
2019-05-10	145.04	147.03	143.57	146.89	138.47	881,935
2019-05-09	143.32	146.13	142.65	146.07	137.70	581,485
2019-05-08	143.89	145.69	143.87	145.09	136.77	597,963
2019-05-07	146.62	147.73	143.01	144.20	135.93	774,695
2019-05-06	143.00	147.77	143.00	147.32	138.88	952,340
2019-05-03	145.32	146.48	144.38	145.90	137.54	807,717
2019-05-02	144.04	146.35	142.06	144.33	136.06	1,814,663
2019-05-01	146.91	147.42	144.06	144.08	135.82	1,739,594
2019-04-30	146.05	147.50	144.67	146.07	137.70	1,147,484
2019-04-29	145.32	145.90	144.29	145.38	137.05	875,033
2019-04-26	144.00	144.90	143.04	144.89	136.59	569,868
2019-04-25	142.66	143.84	142.42	143.43	135.21	780,113
2019-04-24	142.80	143.44	142.37	142.89	134.70	807,160
2019-04-23	140.98	144.13	140.70	143.71	135.47	973,110
2019-04-22	139.36	140.71	138.98	140.58	132.52	663,947
2019-04-18	138.53	139.82	138.24	139.67	131.66	796,481
2019-04-17	139.40	139.47	138.34	138.64	130.69	735,295
2019-04-16	139.19	139.82	138.32	138.82	130.86	724,053
2019-04-15	138.96	139.31	138.08	138.31	130.38	781,842
2019-04-12	137.87	139.18	137.70	139.14	131.16	746,291
2019-04-11	137.46	137.59	136.35	137.07	129.21	707,571
2019-04-10	136.60	137.43	136.55	137.05	129.19	857,656
2019-04-09	135.94	137.06	135.92	136.68	128.85	520,838
2019-04-08	136.71	136.71	134.98	136.63	128.80	875,606
2019-04-05	135.94	136.93	135.70	136.90	129.05	802,072
2019-04-04	137.83	138.50	135.10	135.69	127.91	1,684,295
2019-04-03	139.05	139.40	137.58	137.80	129.90	1,066,894
2019-04-02	138.73	139.15	138.26	138.80	130.84	788,899
2019-04-01	137.88	138.89	137.61	138.66	130.71	872,091
2019-03-29	135.95	136.78	135.35	136.52	128.70	862,778
2019-03-28	134.54	135.35	133.95	135.15	127.40	1,141,926
2019-03-27	134.88	136.04	132.84	133.99	126.31	685,774
2019-03-26	133.95	134.80	133.38	134.69	126.97	791,519
2019-03-25	133.63	133.79	132.23	132.90	125.28	795,464
2019-03-22	135.58	136.37	133.93	134.00	126.32	699,450
2019-03-21	132.35	136.67	132.35	136.15	128.35	665,638
2019-03-20	134.37	134.81	132.44	133.36	125.72	1,224,309
2019-03-19	134.32	135.66	134.05	134.35	126.65	1,025,939
2019-03-18	135.00	137.13	133.31	134.04	126.36	1,134,445
2019-03-15	132.17	134.51	132.17	134.12	126.43	1,232,087
2019-03-14	132.78	133.57	131.97	132.35	124.76	1,005,157
2019-03-13	132.43	134.49	132.01	133.00	125.37	1,198,734
2019-03-12	132.29	132.50	131.13	131.89	124.32	973,915
2019-03-11	130.50	131.99	130.48	131.89	124.32	843,422
2019-03-08	128.32	130.39	128.12	130.32	122.84	1,078,518
2019-03-07	129.51	130.11	128.64	129.87	122.42	1,732,188
2019-03-06	130.07	130.93	129.36	129.55	122.12	959,211
2019-03-05	130.69	130.82	129.65	129.94	122.48	1,043,555

← NewerPage 32 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.