Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	102.82	103.39	101.63	101.72	95.850	734,217
2017-12-19	101.38	102.89	100.86	102.72	96.792	1,218,007
2017-12-18	101.55	102.27	100.64	101.36	95.510	1,003,716
2017-12-15	100.14	101.45	99.600	100.83	95.011	2,747,251
2017-12-14	99.500	100.17	99.320	99.540	93.795	1,269,885
2017-12-13	100.43	101.37	99.070	99.360	93.616	1,049,833
2017-12-12	99.660	100.73	99.650	100.14	94.351	892,820
2017-12-11	99.180	100.51	98.820	100.22	94.427	866,231
2017-12-08	99.390	99.845	99.000	99.370	93.626	639,007
2017-12-07	97.460	99.570	97.460	99.190	93.456	709,782
2017-12-06	96.650	98.480	96.340	97.190	91.572	1,630,742
2017-12-05	95.960	97.670	95.370	96.630	91.044	1,328,567
2017-12-04	101.25	101.49	95.320	95.960	90.413	2,119,253
2017-12-01	100.46	101.01	98.320	100.75	94.926	1,093,707
2017-11-30	99.460	100.75	98.730	100.56	94.747	1,725,694
2017-11-29	103.67	103.67	98.890	98.960	93.240	1,837,349
2017-11-28	104.35	104.90	103.43	103.55	97.564	838,236
2017-11-27	103.78	104.19	102.74	103.89	97.885	686,347
2017-11-24	102.61	103.51	102.47	103.47	97.489	266,019
2017-11-22	103.17	103.37	102.09	102.43	96.509	659,497
2017-11-21	101.52	103.21	101.19	103.21	97.244	1,017,435
2017-11-20	100.48	101.56	100.20	101.08	95.237	696,054
2017-11-17	99.830	100.17	99.410	100.03	94.248	623,234
2017-11-16	99.840	101.12	99.700	100.22	94.427	862,589
2017-11-15	101.01	101.30	99.030	99.390	93.645	1,131,869
2017-11-14	99.450	101.49	99.140	101.34	95.482	1,072,172
2017-11-13	98.320	99.685	98.320	99.600	93.843	1,367,074
2017-11-10	99.130	99.960	98.170	98.850	93.136	1,142,860
2017-11-09	101.30	101.33	97.900	99.320	93.579	1,781,758
2017-11-08	103.11	103.75	100.04	101.65	95.774	2,263,410
2017-11-07	104.40	104.40	103.13	103.90	97.894	1,253,047
2017-11-06	103.77	104.83	103.62	104.27	98.243	1,097,516
2017-11-03	103.63	104.07	103.03	103.61	97.621	1,103,218
2017-11-02	102.50	102.85	101.71	102.81	96.867	687,774
2017-11-01	104.39	104.47	102.13	102.55	96.622	1,055,552
2017-10-31	102.01	104.00	101.40	103.95	97.941	1,720,292
2017-10-30	101.34	101.99	101.01	101.88	95.991	738,101
2017-10-27	100.80	101.59	99.890	101.57	95.699	1,116,324
2017-10-26	99.760	100.58	99.260	100.40	94.596	1,796,716
2017-10-25	97.760	99.560	97.760	99.520	93.767	915,108
2017-10-24	97.970	98.010	97.420	97.740	92.090	549,126
2017-10-23	97.500	97.870	97.155	97.440	91.807	1,236,378
2017-10-20	97.060	97.370	96.490	97.170	91.553	928,116
2017-10-19	96.250	96.865	96.050	96.810	91.214	923,083
2017-10-18	97.690	98.130	96.760	96.870	91.270	968,274
2017-10-17	99.300	99.310	97.520	97.680	92.034	901,954
2017-10-16	99.890	100.20	99.020	99.340	93.598	727,412
2017-10-13	99.400	100.11	99.050	99.640	93.880	579,472
2017-10-12	98.970	99.910	98.650	99.060	93.334	723,497
2017-10-11	98.610	99.610	98.360	99.070	93.343	1,030,071
2017-10-10	98.630	100.34	98.090	98.520	92.825	1,622,526
2017-10-09	96.960	99.150	96.770	98.150	92.476	865,965
2017-10-06	96.470	97.215	96.270	96.950	91.346	629,537
2017-10-05	96.390	97.290	95.880	96.790	91.195	779,260
2017-10-04	96.870	96.870	95.750	96.420	90.846	1,015,295
2017-10-03	96.320	97.810	96.100	96.620	91.035	1,133,363
2017-10-02	95.210	96.210	95.005	96.130	90.573	1,054,105
2017-09-29	93.920	95.060	93.620	95.030	89.537	835,678
2017-09-28	94.190	94.530	92.970	93.940	88.510	1,179,306
2017-09-27	94.830	95.560	94.400	94.480	89.018	1,208,896

← NewerPage 38 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.