Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	116.72	118.30	116.07	117.70	110.92	742,751
2018-03-19	117.69	117.69	115.21	116.55	109.83	990,248
2018-03-16	118.20	118.94	117.68	118.01	111.21	1,227,454
2018-03-15	118.17	118.42	117.40	118.21	111.40	729,853
2018-03-14	117.90	118.34	116.47	117.88	111.08	892,329
2018-03-13	118.27	118.30	116.63	117.25	110.48	1,130,220
2018-03-12	117.66	118.09	116.79	117.83	111.03	769,251
2018-03-09	115.05	117.68	115.05	117.22	110.46	658,184
2018-03-08	114.33	114.90	113.83	114.53	107.92	578,283
2018-03-07	113.05	114.64	113.05	114.31	107.71	602,909
2018-03-06	113.80	114.80	113.07	114.18	107.59	879,843
2018-03-05	112.87	114.24	111.61	113.73	107.17	1,550,058
2018-03-02	111.00	113.74	110.05	113.45	106.90	1,440,874
2018-03-01	113.62	114.59	111.05	111.45	105.02	1,594,826
2018-02-28	114.70	115.47	113.34	113.39	106.85	1,756,322
2018-02-27	114.66	114.95	113.11	114.20	107.61	1,964,035
2018-02-26	114.80	115.00	113.67	114.70	108.08	831,714
2018-02-23	112.86	114.51	112.36	114.46	107.85	1,061,841
2018-02-22	113.00	113.85	111.70	112.02	105.56	960,842
2018-02-21	114.74	115.24	112.22	112.24	105.76	870,872
2018-02-20	114.00	115.24	113.70	114.73	108.11	1,343,004
2018-02-16	112.69	114.86	112.43	114.35	107.75	1,686,790
2018-02-15	106.76	112.37	105.71	112.35	105.87	2,883,485
2018-02-14	106.18	108.14	104.71	107.58	101.37	1,503,777
2018-02-13	105.54	108.07	105.47	106.85	100.68	1,248,813
2018-02-12	104.87	107.39	104.39	106.40	100.26	1,900,242
2018-02-09	101.29	104.85	99.450	103.93	97.932	1,575,669
2018-02-08	106.39	106.98	100.48	100.59	94.785	1,454,498
2018-02-07	105.43	108.06	105.43	106.32	100.18	770,089
2018-02-06	103.30	106.34	101.59	106.01	99.892	1,256,877
2018-02-05	108.04	109.41	104.73	104.98	98.921	1,013,183
2018-02-02	110.94	110.94	108.60	108.72	102.45	1,053,201
2018-02-01	111.67	112.22	110.69	111.59	105.15	964,985
2018-01-31	111.79	112.90	111.17	111.78	105.33	941,578
2018-01-30	111.51	112.64	110.52	111.38	104.95	717,440
2018-01-29	112.88	113.26	111.91	112.42	105.93	792,499
2018-01-26	112.49	113.26	111.95	113.26	106.72	682,045
2018-01-25	112.67	113.11	111.94	112.20	105.72	846,320
2018-01-24	110.24	112.27	110.16	112.17	105.70	1,325,386
2018-01-23	109.17	110.00	108.67	109.89	103.55	1,216,075
2018-01-22	107.74	109.16	107.27	109.10	102.80	875,418
2018-01-19	106.88	108.06	104.65	108.01	101.78	1,077,177
2018-01-18	106.05	106.78	105.23	106.18	100.05	642,029
2018-01-17	105.00	106.17	104.71	105.80	99.694	804,918
2018-01-16	103.62	105.41	103.52	104.60	98.563	1,553,288
2018-01-12	104.55	104.55	102.96	103.26	97.301	843,457
2018-01-11	103.73	104.19	102.76	104.00	97.998	658,275
2018-01-10	104.47	104.47	103.01	103.57	97.593	1,222,986
2018-01-09	105.36	106.52	104.63	104.81	98.761	1,353,435
2018-01-08	103.55	104.83	103.08	104.18	98.168	577,055
2018-01-05	103.85	104.25	102.99	103.56	97.583	1,001,729
2018-01-04	102.32	103.75	102.22	103.65	97.668	1,121,874
2018-01-03	100.03	102.57	99.790	101.71	95.840	1,221,598
2018-01-02	100.69	100.95	98.820	99.560	93.814	1,150,420
2017-12-29	100.60	100.75	99.980	100.24	94.455	844,418
2017-12-28	100.35	100.41	99.605	100.32	94.530	948,161
2017-12-27	101.02	101.02	99.750	100.33	94.540	1,077,759
2017-12-26	100.06	101.01	99.570	100.73	94.917	440,802
2017-12-22	100.30	100.64	99.960	100.36	94.568	548,734
2017-12-21	102.04	102.23	99.820	100.37	94.578	1,119,040

← NewerPage 37 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.