Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	83.540	85.000	82.350	83.140	81.569	3,225,273
2025-05-09	79.930	80.920	79.610	80.500	78.979	2,434,129
2025-05-08	80.680	81.020	78.710	79.570	78.067	5,358,159
2025-05-07	79.380	80.350	77.770	78.890	77.399	3,119,200
2025-05-06	78.430	79.680	77.010	79.280	77.782	3,946,150
2025-05-05	78.760	80.470	78.030	79.250	77.753	3,532,409
2025-05-02	77.730	79.190	77.052	78.850	77.360	2,735,270
2025-05-01	76.140	77.220	75.570	76.580	75.133	2,726,489
2025-04-30	74.880	76.590	73.935	76.310	74.868	2,969,501
2025-04-29	74.820	76.780	74.030	76.630	75.182	3,008,328
2025-04-28	73.100	74.910	72.615	74.310	72.906	5,080,340
2025-04-25	71.130	72.860	70.890	72.480	71.111	3,427,393
2025-04-24	71.330	72.700	70.260	72.060	70.698	6,357,194
2025-04-23	73.020	74.550	71.480	71.760	70.404	4,298,816
2025-04-22	68.380	71.807	68.190	71.390	70.041	8,122,986
2025-04-21	68.550	69.660	65.930	67.470	66.195	7,951,256
2025-04-17	75.260	76.720	68.475	69.460	68.148	17,560,930
2025-04-16	85.210	85.712	83.370	84.120	82.531	3,398,543
2025-04-15	85.280	86.260	85.280	85.420	83.806	1,521,910
2025-04-14	86.540	86.620	84.350	85.060	83.453	2,198,751
2025-04-11	83.300	85.530	80.930	84.960	83.355	2,832,888
2025-04-10	87.550	88.210	80.760	83.240	81.667	3,732,194
2025-04-09	78.400	90.960	77.830	90.260	88.555	4,636,623
2025-04-08	86.365	86.365	78.050	79.470	77.968	5,623,990
2025-04-07	81.770	87.160	78.320	82.530	80.971	5,696,806
2025-04-04	89.920	90.230	84.500	84.880	83.276	6,327,926
2025-04-03	95.150	96.240	92.790	92.980	91.223	3,775,092
2025-04-02	97.220	99.990	97.030	99.600	97.718	1,748,820
2025-04-01	97.930	98.797	96.915	98.440	96.580	1,816,739
2025-03-31	96.950	98.650	95.740	97.920	96.070	2,259,510
2025-03-28	99.190	99.760	96.970	97.520	95.677	1,830,104
2025-03-27	99.790	99.980	98.690	99.470	97.591	1,984,169
2025-03-26	99.480	100.56	99.160	99.920	98.032	1,964,033
2025-03-25	99.900	100.29	98.340	98.910	97.041	2,107,887
2025-03-24	98.100	99.410	98.060	99.010	97.139	2,341,674
2025-03-21	96.700	97.799	96.090	97.050	95.216	4,603,629
2025-03-20	97.100	98.410	96.950	97.380	95.540	2,560,155
2025-03-19	96.280	98.270	96.030	98.120	96.266	2,745,549
2025-03-18	95.790	96.370	94.480	95.860	94.049	3,878,918
2025-03-17	94.160	95.950	94.080	95.680	93.872	2,347,050
2025-03-14	92.760	94.385	92.180	94.240	92.459	3,081,668
2025-03-13	93.180	95.340	91.655	92.180	90.193	3,096,924
2025-03-12	94.320	94.773	90.985	92.900	90.897	2,159,765
2025-03-11	96.910	97.170	92.840	93.250	91.240	2,568,124
2025-03-10	98.980	100.31	96.840	97.070	94.978	2,728,664
2025-03-07	99.510	101.32	99.050	100.77	98.598	2,108,734
2025-03-06	99.200	100.89	98.960	100.14	97.981	2,119,039
2025-03-05	99.470	100.97	99.050	100.28	98.118	1,885,137
2025-03-04	101.48	101.66	97.880	99.540	97.394	2,551,666
2025-03-03	105.40	106.07	102.20	103.05	100.83	2,744,213
2025-02-28	103.42	105.56	103.21	105.28	103.01	1,997,902
2025-02-27	101.95	104.29	101.90	103.25	101.02	1,661,585
2025-02-26	103.22	103.55	101.43	101.52	99.332	1,909,536
2025-02-25	105.03	105.56	103.17	103.43	101.20	2,185,938
2025-02-24	103.17	104.05	102.50	103.84	101.60	3,019,883
2025-02-21	105.29	106.26	102.72	103.18	100.96	2,189,429
2025-02-20	106.72	106.90	104.25	105.58	103.30	1,806,399
2025-02-19	106.51	107.27	106.01	106.56	104.26	1,655,568
2025-02-18	105.64	107.09	105.46	107.06	104.75	2,708,297
2025-02-14	105.28	107.00	104.71	105.63	103.35	1,975,846

← NewerPage 7 of 79 · 4,728 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.