Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	131.83	132.16	129.38	130.54	123.05	1,265,088
2019-03-01	131.50	132.16	130.54	131.49	123.94	782,307
2019-02-28	129.60	130.97	128.85	130.38	122.90	1,352,565
2019-02-27	127.89	129.47	127.63	129.28	121.86	855,579
2019-02-26	128.15	128.93	127.48	128.40	121.03	1,054,780
2019-02-25	128.85	129.09	128.05	128.22	120.86	1,056,599
2019-02-22	127.35	127.91	126.47	127.73	120.40	710,066
2019-02-21	125.94	126.77	125.42	126.62	119.35	1,403,057
2019-02-20	124.94	125.94	124.60	125.94	118.71	1,741,452
2019-02-19	122.41	124.65	122.41	124.37	117.23	1,102,330
2019-02-15	122.38	123.58	121.98	123.30	116.22	1,510,225
2019-02-14	122.91	123.23	120.20	121.55	114.57	1,507,136
2019-02-13	121.05	123.20	120.11	122.75	115.71	2,699,444
2019-02-12	116.73	117.87	115.94	117.42	110.68	1,685,740
2019-02-11	115.60	116.93	115.31	116.02	109.36	1,631,657
2019-02-08	112.14	114.92	112.14	114.90	108.31	1,181,104
2019-02-07	113.33	114.42	112.81	113.00	106.52	1,925,920
2019-02-06	115.05	115.42	114.28	114.32	107.76	1,541,264
2019-02-05	115.30	115.73	114.85	115.30	108.68	1,565,498
2019-02-04	113.86	115.50	113.85	115.12	108.51	1,079,088
2019-02-01	112.09	114.00	112.09	113.76	107.23	1,623,660
2019-01-31	113.24	114.00	111.65	112.28	105.84	1,719,613
2019-01-30	111.60	114.12	111.31	113.68	107.16	1,358,416
2019-01-29	111.65	112.22	110.69	110.70	104.35	923,113
2019-01-28	111.92	111.94	110.80	111.65	105.24	1,101,658
2019-01-25	112.95	113.79	112.37	113.23	106.73	1,837,474
2019-01-24	111.53	112.64	111.26	112.23	105.79	1,305,751
2019-01-23	110.40	111.81	109.95	111.28	104.89	2,972,762
2019-01-22	114.19	114.24	112.07	112.69	106.22	1,662,991
2019-01-18	113.85	114.67	112.82	114.59	108.01	1,521,194
2019-01-17	112.50	114.06	112.38	113.43	106.92	864,650
2019-01-16	113.11	114.15	112.04	112.91	106.43	1,623,058
2019-01-15	110.43	112.20	109.52	112.01	105.58	1,423,973
2019-01-14	109.80	111.57	109.79	110.04	103.73	1,677,989
2019-01-11	109.46	110.91	108.80	110.79	104.43	1,334,461
2019-01-10	108.14	110.29	107.99	110.25	103.92	1,291,162
2019-01-09	107.97	109.68	107.30	109.25	102.98	1,010,568
2019-01-08	108.62	108.62	105.40	107.67	101.49	1,670,235
2019-01-07	102.99	105.29	102.97	104.90	98.880	1,728,252
2019-01-04	100.43	103.27	99.921	102.75	96.853	1,629,939
2019-01-03	100.73	101.34	98.560	98.720	93.055	1,086,248
2019-01-02	101.55	103.47	101.39	102.03	96.175	1,569,940
2018-12-31	103.10	103.76	101.76	103.13	97.212	870,284
2018-12-28	103.40	103.93	101.49	102.54	96.655	1,476,405
2018-12-27	99.630	102.74	98.370	102.73	96.835	1,192,560
2018-12-26	95.770	101.48	95.770	101.44	95.619	1,419,544
2018-12-24	95.480	97.470	94.810	95.370	89.897	619,773
2018-12-21	99.010	99.270	95.820	96.270	90.745	2,318,182
2018-12-20	100.37	101.59	97.270	98.860	93.187	1,781,265
2018-12-19	101.16	104.34	100.25	101.34	95.524	2,519,350
2018-12-18	100.25	101.64	99.680	101.14	95.336	1,589,020
2018-12-17	101.15	102.89	98.920	99.630	93.912	1,637,983
2018-12-14	102.53	103.30	101.12	101.60	95.769	828,196
2018-12-13	104.66	105.76	103.43	103.77	97.815	887,397
2018-12-12	104.60	106.54	104.29	104.36	98.362	995,265
2018-12-11	105.37	105.49	102.49	103.00	97.080	712,432
2018-12-10	103.27	104.67	102.15	103.79	97.824	1,085,100
2018-12-07	105.80	107.20	102.94	103.84	97.871	1,143,965
2018-12-06	104.94	106.34	103.49	106.32	100.21	2,120,130
2018-12-04	112.28	112.51	106.72	106.99	100.84	1,382,773

← NewerPage 33 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.