Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	114.27	114.78	112.07	112.82	106.34	1,560,574
2018-11-30	110.66	112.13	110.36	111.81	105.38	1,391,521
2018-11-29	110.44	111.58	109.13	110.75	104.38	1,218,279
2018-11-28	106.72	111.07	106.72	111.06	104.68	1,355,296
2018-11-27	105.89	106.72	104.83	106.05	99.954	850,780
2018-11-26	104.78	106.55	104.33	106.43	100.31	1,096,044
2018-11-23	103.15	105.00	103.07	103.13	97.202	387,261
2018-11-21	104.36	105.53	103.22	103.87	97.900	1,030,754
2018-11-20	101.09	104.41	100.01	103.14	97.212	2,052,161
2018-11-19	109.38	109.55	104.17	104.38	98.380	2,276,711
2018-11-16	108.54	111.03	108.54	109.69	103.39	1,080,210
2018-11-15	107.26	110.27	106.02	109.42	103.13	1,319,608
2018-11-14	109.66	110.41	106.98	107.30	101.13	1,112,297
2018-11-13	109.67	110.57	108.33	108.56	102.32	1,278,081
2018-11-12	111.75	111.84	109.10	109.26	102.98	1,091,748
2018-11-09	113.00	113.56	110.79	112.17	105.72	1,063,988
2018-11-08	114.24	114.99	113.20	113.71	107.17	662,011
2018-11-07	113.18	115.67	113.18	115.04	108.43	968,677
2018-11-06	111.60	113.23	111.09	112.13	105.68	954,947
2018-11-05	112.67	113.95	110.78	111.59	105.18	1,250,045
2018-11-02	115.30	116.49	112.44	114.57	107.98	999,601
2018-11-01	114.54	115.01	112.50	114.77	108.17	1,160,244
2018-10-31	111.90	117.70	111.90	114.23	107.66	1,811,043
2018-10-30	109.50	113.23	107.56	110.66	104.30	2,416,044
2018-10-29	113.00	114.25	106.86	108.84	102.58	2,580,694
2018-10-26	113.50	114.50	111.05	112.04	105.60	1,238,236
2018-10-25	111.55	114.69	110.62	114.14	107.58	1,919,148
2018-10-24	115.20	116.84	110.28	110.39	104.05	1,103,555
2018-10-23	114.74	115.46	112.30	114.94	108.33	1,154,545
2018-10-22	116.71	117.74	115.57	116.83	110.11	1,140,206
2018-10-19	118.47	119.54	115.92	116.50	109.80	962,682
2018-10-18	119.82	120.20	117.09	117.94	111.16	990,639
2018-10-17	120.08	120.24	118.34	119.89	113.00	728,728
2018-10-16	116.56	120.16	116.48	119.89	113.00	1,395,990
2018-10-15	116.75	117.05	115.07	115.45	108.81	1,518,247
2018-10-12	115.52	117.93	115.01	117.36	110.61	2,077,699
2018-10-11	112.43	115.99	111.49	112.78	106.30	2,391,291
2018-10-10	117.56	117.71	113.07	113.11	106.61	1,639,953
2018-10-09	117.64	119.05	116.68	117.63	110.87	928,339
2018-10-08	121.65	121.65	116.45	117.86	111.09	1,483,771
2018-10-05	121.98	122.22	119.89	121.80	114.80	1,331,696
2018-10-04	124.74	124.74	120.92	122.09	115.07	1,180,933
2018-10-03	126.16	126.78	125.36	125.49	118.28	894,795
2018-10-02	126.44	126.66	125.29	125.71	118.48	1,106,204
2018-10-01	128.22	128.38	125.90	126.52	119.25	1,714,854
2018-09-28	126.61	128.89	126.24	127.40	120.08	2,869,878
2018-09-27	127.43	127.69	126.59	126.71	119.43	780,176
2018-09-26	127.74	128.23	126.91	127.11	119.80	943,797
2018-09-25	127.89	128.67	127.39	127.86	120.51	702,275
2018-09-24	126.98	127.44	125.86	127.29	119.97	562,425
2018-09-21	127.58	128.57	126.98	127.19	119.88	1,514,120
2018-09-20	127.66	127.66	126.17	127.15	119.84	922,815
2018-09-19	128.98	129.18	126.70	126.82	119.53	825,219
2018-09-18	126.97	128.85	126.85	128.55	121.16	693,306
2018-09-17	128.35	128.73	126.76	126.97	119.67	433,068
2018-09-14	128.88	129.20	128.14	128.59	121.20	429,182
2018-09-13	128.37	129.25	127.79	128.33	120.95	765,944
2018-09-12	126.87	128.42	126.84	127.95	120.59	882,709
2018-09-11	125.05	126.87	124.62	126.81	119.51	794,499
2018-09-10	124.52	125.72	123.78	125.58	118.35	831,553

← NewerPage 34 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.