Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	85.740	86.070	81.610	82.020	80.728	3,434,414
2025-08-06	87.695	87.860	81.520	85.540	84.193	5,181,720
2025-08-05	78.880	79.230	77.390	78.410	77.175	4,048,334
2025-08-04	78.540	79.370	78.160	78.890	77.647	1,983,858
2025-08-01	78.920	79.210	76.600	78.040	76.811	2,099,783
2025-07-31	81.100	82.366	79.870	79.950	78.691	1,762,091
2025-07-30	83.500	83.650	81.060	81.440	80.157	2,187,066
2025-07-29	84.540	84.920	83.020	83.230	81.919	1,651,673
2025-07-28	85.360	86.100	84.332	84.710	83.376	1,602,419
2025-07-25	85.260	86.210	83.310	85.760	84.409	3,422,448
2025-07-24	84.090	84.120	82.960	83.050	81.742	1,243,605
2025-07-23	84.010	84.665	83.100	83.900	82.578	2,488,961
2025-07-22	81.620	84.255	81.620	84.110	82.785	2,380,159
2025-07-21	82.100	82.604	81.050	81.150	79.872	2,022,933
2025-07-18	82.890	83.255	81.335	81.930	80.639	2,303,935
2025-07-17	82.350	83.825	81.860	83.040	81.732	2,697,766
2025-07-16	82.250	83.180	79.710	82.660	81.358	3,997,417
2025-07-15	79.820	79.830	77.600	77.610	76.388	2,407,516
2025-07-14	79.850	80.490	79.000	79.490	78.238	1,527,694
2025-07-11	79.760	80.480	78.790	78.800	77.559	2,334,707
2025-07-10	80.110	82.000	79.840	81.220	79.941	2,894,977
2025-07-09	81.180	81.500	79.440	80.650	79.380	1,316,002
2025-07-08	80.500	82.000	80.340	80.660	79.390	1,528,161
2025-07-07	81.520	82.045	79.310	80.080	78.819	1,470,160
2025-07-03	82.220	82.515	81.460	81.850	80.561	1,007,563
2025-07-02	82.010	82.350	80.650	81.990	80.699	1,639,368
2025-07-01	79.780	82.940	79.725	81.970	80.679	2,209,433
2025-06-30	79.290	80.340	78.750	80.040	78.779	2,779,801
2025-06-27	79.010	79.820	77.930	78.720	77.480	2,872,798
2025-06-26	77.920	78.570	77.780	78.240	77.008	2,125,149
2025-06-25	78.430	78.910	77.390	77.720	76.496	3,312,061
2025-06-24	77.940	79.245	77.290	78.980	77.736	4,397,223
2025-06-23	76.495	77.210	74.855	76.350	75.147	3,423,635
2025-06-20	76.900	77.465	76.300	76.630	75.423	3,271,623
2025-06-18	75.950	76.765	75.330	76.160	74.960	4,089,048
2025-06-17	76.080	77.190	75.875	76.000	74.803	2,110,145
2025-06-16	75.720	77.070	75.080	76.830	75.620	6,748,323
2025-06-13	76.750	77.095	74.321	74.620	73.445	1,990,083
2025-06-12	78.970	79.335	77.990	78.280	76.801	2,702,427
2025-06-11	80.740	80.855	79.350	79.630	78.125	4,869,008
2025-06-10	79.050	80.810	78.860	80.730	79.205	1,960,722
2025-06-09	77.910	78.990	77.250	78.950	77.458	2,369,272
2025-06-06	77.730	77.730	76.100	76.870	75.418	3,057,864
2025-06-05	76.400	77.050	75.400	76.020	74.584	1,606,900
2025-06-04	76.040	77.140	75.915	76.690	75.241	2,271,943
2025-06-03	74.980	75.990	73.820	75.780	74.348	1,776,273
2025-06-02	74.580	75.030	73.690	74.910	73.495	1,800,494
2025-05-30	75.400	75.773	74.513	75.610	74.181	4,674,141
2025-05-29	75.670	75.930	74.680	75.850	74.417	2,838,462
2025-05-28	75.910	76.690	74.860	74.990	73.573	4,762,854
2025-05-27	75.010	75.903	74.500	75.750	74.319	2,088,623
2025-05-23	74.320	74.740	73.990	74.090	72.690	2,199,993
2025-05-22	75.590	76.360	74.870	75.720	74.289	2,272,169
2025-05-21	78.790	78.950	75.665	75.720	74.289	4,451,960
2025-05-20	80.480	80.985	79.650	79.730	78.224	2,300,676
2025-05-19	81.130	81.900	80.660	80.850	79.322	2,686,886
2025-05-16	82.860	82.860	81.230	82.370	80.814	3,611,090
2025-05-15	82.400	83.560	82.130	82.980	81.412	8,022,379
2025-05-14	82.710	83.180	82.200	83.160	81.589	2,552,754
2025-05-13	83.210	83.510	82.570	82.760	81.196	2,493,576

← NewerPage 6 of 21 · 1,255 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.