Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	105.28	107.00	104.71	105.63	103.35	1,975,846
2025-02-13	108.55	108.78	103.31	104.13	101.89	3,987,027
2025-02-12	106.42	108.99	106.42	108.83	106.48	2,961,965
2025-02-11	108.53	110.02	106.88	107.08	104.77	3,073,546
2025-02-10	110.02	110.48	109.27	109.62	107.26	1,426,393
2025-02-07	111.57	111.79	108.74	109.60	107.24	1,771,114
2025-02-06	112.20	112.50	110.89	111.15	108.75	1,137,502
2025-02-05	110.62	112.13	110.53	111.80	109.39	1,455,693
2025-02-04	109.81	110.54	109.02	110.05	107.68	1,251,081
2025-02-03	110.64	111.56	109.21	110.67	108.28	1,631,282
2025-01-31	113.38	114.17	112.36	112.85	110.42	1,621,601
2025-01-30	111.36	114.00	111.20	112.91	110.48	1,395,597
2025-01-29	110.40	111.05	109.79	110.32	107.94	1,130,533
2025-01-28	110.72	111.13	109.70	110.38	108.00	1,223,066
2025-01-27	109.05	110.83	108.81	110.80	108.41	1,233,466
2025-01-24	107.93	109.31	107.90	109.05	106.70	1,146,303
2025-01-23	108.57	109.05	107.32	107.86	105.54	1,547,312
2025-01-22	108.19	109.20	107.98	108.52	106.18	1,242,358
2025-01-21	109.10	109.69	108.11	108.57	106.23	2,198,218
2025-01-17	109.74	110.12	108.18	108.42	106.08	2,575,054
2025-01-16	108.74	110.05	108.57	109.10	106.75	1,198,988
2025-01-15	110.89	111.18	108.68	109.02	106.67	1,700,108
2025-01-14	107.59	108.33	106.97	108.10	105.77	2,154,249
2025-01-13	105.34	107.08	105.15	106.82	104.52	2,294,549
2025-01-10	108.93	109.62	105.04	105.71	103.43	2,161,690
2025-01-08	111.55	111.55	109.68	111.39	108.99	1,490,516
2025-01-07	113.44	114.35	111.62	112.28	109.86	942,031
2025-01-06	113.17	115.19	112.92	113.03	110.59	1,173,278
2025-01-03	112.32	113.19	111.21	112.58	110.15	896,636
2025-01-02	112.49	113.49	111.71	111.90	109.49	959,802
2024-12-31	111.63	112.43	111.25	112.06	109.64	938,433
2024-12-30	111.35	111.81	109.63	110.83	108.44	1,043,900
2024-12-27	112.82	114.18	111.89	112.35	109.93	1,038,636
2024-12-26	112.19	114.08	111.73	113.76	111.31	821,244
2024-12-24	111.46	113.21	111.46	112.98	110.54	439,199
2024-12-23	110.93	112.07	109.59	111.81	109.40	1,053,911
2024-12-20	109.69	112.85	109.41	112.03	109.62	3,300,451
2024-12-19	112.17	113.05	109.93	110.58	108.20	2,637,083
2024-12-18	115.00	116.16	110.88	110.97	108.58	1,783,096
2024-12-17	113.58	115.13	113.24	114.70	112.23	1,385,983
2024-12-16	113.83	114.81	113.20	113.96	111.50	1,767,105
2024-12-13	115.81	115.93	114.06	114.21	111.75	1,156,033
2024-12-12	117.25	117.56	115.76	115.77	113.03	2,090,768
2024-12-11	116.23	117.27	115.54	117.07	114.30	1,626,432
2024-12-10	117.45	117.45	115.41	115.76	113.02	1,438,950
2024-12-09	118.00	118.86	116.55	116.79	114.03	1,748,054
2024-12-06	117.16	118.36	116.24	117.83	115.04	3,143,392
2024-12-05	115.98	117.13	115.25	115.85	113.11	2,566,893
2024-12-04	118.17	118.27	116.44	116.85	114.08	1,589,263
2024-12-03	118.20	118.61	117.49	118.25	115.45	1,326,707
2024-12-02	119.36	119.36	117.89	118.13	115.33	2,602,629
2024-11-29	119.61	120.00	118.67	118.96	116.14	868,688
2024-11-27	117.64	119.78	117.08	119.38	116.55	2,782,208
2024-11-26	117.84	118.43	117.26	117.46	114.68	1,937,006
2024-11-25	118.44	119.02	117.40	118.58	115.77	2,202,526
2024-11-22	116.16	117.71	115.96	117.08	114.31	1,041,619
2024-11-21	115.78	117.08	114.91	116.33	113.58	1,573,302
2024-11-20	115.39	115.39	114.12	114.83	112.11	2,087,636
2024-11-19	114.61	115.52	114.00	114.72	112.00	2,797,975
2024-11-18	115.34	116.15	114.68	116.06	113.31	1,428,491

← NewerPage 8 of 79 · 4,729 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.