Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	118.83	119.69	117.70	117.75	110.97	971,494
2018-06-13	119.00	119.65	118.19	118.48	111.65	765,982
2018-06-12	116.84	119.35	116.77	118.46	111.63	887,926
2018-06-11	117.34	117.56	116.07	116.83	110.10	655,305
2018-06-08	116.78	117.20	114.22	117.08	110.33	988,322
2018-06-07	118.31	118.50	116.20	116.97	110.23	1,083,197
2018-06-06	114.94	118.00	114.94	117.97	111.17	1,032,939
2018-06-05	115.41	115.63	114.53	115.07	108.44	1,252,783
2018-06-04	113.76	115.49	113.19	115.37	108.72	1,079,491
2018-06-01	111.76	113.54	111.76	113.40	106.86	1,182,603
2018-05-31	111.65	112.40	110.67	111.16	104.75	936,373
2018-05-30	109.89	111.98	109.89	111.52	105.09	1,111,369
2018-05-29	110.93	111.35	108.56	109.34	103.04	1,301,334
2018-05-25	112.82	112.95	111.21	111.71	105.27	1,065,097
2018-05-24	112.12	113.47	112.12	112.88	106.37	1,243,059
2018-05-23	111.38	112.06	110.45	112.05	105.59	1,422,604
2018-05-22	113.81	114.25	111.67	111.92	105.47	1,287,305
2018-05-21	114.32	114.68	113.08	113.68	107.13	1,117,422
2018-05-18	114.00	114.35	112.97	113.76	107.20	1,113,697
2018-05-17	114.97	116.08	113.70	113.84	107.28	919,496
2018-05-16	115.09	115.78	114.72	115.17	108.53	802,898
2018-05-15	114.13	114.67	113.24	114.50	107.90	694,300
2018-05-14	116.26	116.44	114.79	114.90	108.28	788,670
2018-05-11	116.17	116.70	115.74	116.13	109.44	732,071
2018-05-10	115.08	116.17	114.47	116.00	109.31	780,604
2018-05-09	114.27	115.03	113.37	114.60	108.00	695,228
2018-05-08	113.31	114.67	113.19	113.96	107.39	1,048,771
2018-05-07	113.04	114.63	113.04	113.65	107.10	1,457,289
2018-05-04	113.10	114.51	112.33	112.85	106.35	1,042,665
2018-05-03	111.10	113.42	109.03	113.35	106.82	1,776,844
2018-05-02	113.33	113.87	111.68	112.57	106.08	1,680,837
2018-05-01	112.76	113.44	111.88	113.33	106.80	863,259
2018-04-30	111.63	113.61	111.58	113.05	106.53	1,357,903
2018-04-27	112.23	112.66	110.74	111.10	104.70	925,347
2018-04-26	110.32	112.56	109.90	112.16	105.70	853,449
2018-04-25	109.63	109.70	107.64	109.53	103.22	746,558
2018-04-24	110.92	111.82	108.53	109.65	103.33	930,728
2018-04-23	111.39	112.32	109.81	110.25	103.90	453,536
2018-04-20	112.18	112.91	111.03	111.28	104.87	673,295
2018-04-19	112.48	112.98	111.79	112.34	105.87	554,320
2018-04-18	112.10	112.69	111.83	112.56	106.07	765,055
2018-04-17	111.39	112.30	111.17	111.91	105.46	797,609
2018-04-16	110.63	111.45	110.38	110.44	104.08	702,160
2018-04-13	110.00	110.84	108.97	109.93	103.59	1,095,980
2018-04-12	109.34	110.71	108.92	109.56	103.25	1,076,936
2018-04-11	109.68	110.25	108.52	108.70	102.44	1,208,095
2018-04-10	110.30	111.71	110.00	110.69	104.31	1,434,853
2018-04-09	109.59	110.79	108.36	108.48	102.23	946,783
2018-04-06	110.24	111.01	108.02	108.77	102.50	844,764
2018-04-05	111.20	112.63	110.71	111.37	104.95	824,160
2018-04-04	108.33	110.78	107.38	110.42	104.06	1,045,786
2018-04-03	109.51	110.22	108.12	109.65	103.33	1,338,779
2018-04-02	111.45	112.30	108.35	109.19	102.90	1,110,332
2018-03-29	110.66	112.58	109.42	111.52	105.09	1,029,270
2018-03-28	111.25	111.78	108.85	110.08	103.74	1,086,883
2018-03-27	115.10	115.15	110.50	111.12	104.72	756,993
2018-03-26	112.67	114.62	111.51	114.41	107.82	799,937
2018-03-23	113.53	114.48	111.08	111.18	104.77	736,689
2018-03-22	115.67	116.32	113.46	113.51	106.97	810,564
2018-03-21	117.93	118.33	116.43	116.53	109.81	699,428

← NewerPage 36 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.