Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	124.52	125.72	123.78	125.58	118.35	831,553
2018-09-07	123.81	125.23	123.11	123.73	116.61	981,057
2018-09-06	124.00	124.59	122.69	124.28	117.13	675,585
2018-09-05	125.27	125.27	122.96	123.69	116.57	1,053,173
2018-09-04	124.38	125.78	124.07	125.51	118.29	758,570
2018-08-31	123.42	124.85	122.56	124.58	117.41	907,319
2018-08-30	124.70	124.98	122.53	123.67	116.55	999,097
2018-08-29	124.69	125.55	124.62	125.01	117.82	709,771
2018-08-28	123.50	124.65	123.47	124.37	117.21	1,042,943
2018-08-27	122.54	123.46	122.48	123.23	116.14	962,260
2018-08-24	120.48	122.20	120.48	122.15	115.12	534,886
2018-08-23	120.43	121.43	120.09	120.38	113.45	512,783
2018-08-22	119.00	120.53	118.96	120.34	113.41	520,529
2018-08-21	119.30	119.80	118.89	119.03	112.18	621,788
2018-08-20	119.01	119.68	118.41	119.29	112.42	637,003
2018-08-17	118.02	118.91	117.59	118.67	111.84	688,690
2018-08-16	117.78	118.18	116.86	118.02	111.23	815,450
2018-08-15	118.10	118.63	115.66	116.92	110.19	974,538
2018-08-14	117.09	118.75	115.99	118.35	111.54	713,808
2018-08-13	116.14	118.06	115.98	116.94	110.21	1,072,494
2018-08-10	116.01	117.14	115.71	116.14	109.46	864,360
2018-08-09	116.49	117.95	116.28	116.61	109.90	1,159,536
2018-08-08	117.91	118.23	116.00	116.17	109.48	1,343,293
2018-08-07	118.81	119.00	117.51	118.06	111.27	989,983
2018-08-06	118.73	119.23	117.22	118.44	111.62	1,225,146
2018-08-03	119.75	119.75	116.43	118.77	111.93	1,503,221
2018-08-02	115.25	121.00	115.13	119.18	112.32	3,271,533
2018-08-01	112.16	113.80	111.72	111.90	105.46	1,776,497
2018-07-31	112.98	113.37	111.77	112.57	106.09	941,462
2018-07-30	115.25	115.91	111.58	112.26	105.80	768,902
2018-07-27	118.03	118.03	114.50	115.25	108.62	594,578
2018-07-26	117.61	118.36	116.02	117.68	110.91	735,206
2018-07-25	115.08	117.91	115.03	117.83	111.05	910,691
2018-07-24	117.80	118.41	113.10	115.41	108.77	2,082,230
2018-07-23	116.82	118.13	116.73	117.81	111.03	467,479
2018-07-20	116.89	118.30	116.59	117.12	110.38	771,931
2018-07-19	117.98	118.39	116.94	117.08	110.34	659,101
2018-07-18	117.90	118.52	117.20	118.30	111.49	647,131
2018-07-17	116.64	118.24	116.28	117.94	111.15	626,773
2018-07-16	117.93	118.21	116.82	117.00	110.27	648,819
2018-07-13	117.80	118.53	117.31	117.95	111.16	704,675
2018-07-12	117.24	117.75	115.74	117.68	110.91	1,079,782
2018-07-11	113.21	116.80	112.79	116.41	109.71	1,692,476
2018-07-10	113.11	114.74	113.11	113.60	107.06	768,467
2018-07-09	112.80	113.37	112.41	112.98	106.48	864,504
2018-07-06	112.30	113.24	111.40	112.75	106.26	757,655
2018-07-05	111.33	112.15	110.14	112.09	105.64	882,502
2018-07-03	112.87	112.87	110.96	111.10	104.71	466,986
2018-07-02	110.65	112.42	110.24	112.41	105.94	967,052
2018-06-29	110.10	112.48	110.10	111.49	105.07	1,213,479
2018-06-28	108.54	110.39	108.54	109.99	103.66	1,430,592
2018-06-27	110.45	110.94	108.77	108.78	102.52	1,241,309
2018-06-26	111.14	111.89	110.39	110.52	104.16	1,120,085
2018-06-25	113.38	113.38	110.42	110.83	104.45	938,491
2018-06-22	115.21	115.71	113.52	114.40	107.82	1,202,087
2018-06-21	116.81	117.20	114.40	114.70	108.10	951,600
2018-06-20	117.10	117.50	116.50	116.90	110.17	946,935
2018-06-19	116.06	116.47	115.02	116.18	109.49	1,010,972
2018-06-18	116.24	117.52	115.10	117.15	110.41	1,133,594
2018-06-15	117.69	117.87	117.04	117.50	110.74	1,191,726

← NewerPage 35 of 79 · 4,732 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.