Global Payments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 115.89 | 117.49 | 115.19 | 116.00 | 113.25 | 1,780,744 |
| 2024-11-14 | 116.56 | 117.50 | 115.82 | 116.21 | 113.46 | 1,486,654 |
| 2024-11-13 | 116.50 | 117.73 | 116.00 | 116.07 | 113.32 | 2,034,618 |
| 2024-11-12 | 114.75 | 118.05 | 114.41 | 116.36 | 113.61 | 2,746,998 |
| 2024-11-11 | 112.25 | 115.94 | 112.01 | 115.41 | 112.68 | 2,500,801 |
| 2024-11-08 | 111.66 | 112.55 | 110.60 | 110.88 | 108.26 | 3,813,794 |
| 2024-11-07 | 114.40 | 115.02 | 111.78 | 111.92 | 109.27 | 2,139,740 |
| 2024-11-06 | 111.85 | 115.29 | 109.87 | 115.04 | 112.32 | 3,846,731 |
| 2024-11-05 | 105.25 | 107.48 | 105.13 | 107.37 | 104.83 | 2,894,154 |
| 2024-11-04 | 104.93 | 107.12 | 104.76 | 105.15 | 102.66 | 4,156,377 |
| 2024-11-01 | 103.62 | 105.39 | 103.01 | 104.44 | 101.97 | 2,469,218 |
| 2024-10-31 | 103.00 | 105.84 | 102.66 | 103.71 | 101.26 | 2,906,733 |
| 2024-10-30 | 98.000 | 104.43 | 96.600 | 103.33 | 100.88 | 4,764,427 |
| 2024-10-29 | 101.20 | 101.20 | 98.900 | 99.050 | 96.706 | 2,360,274 |
| 2024-10-28 | 99.760 | 101.91 | 99.060 | 101.76 | 99.351 | 2,141,968 |
| 2024-10-25 | 100.71 | 100.97 | 98.730 | 99.130 | 96.784 | 1,336,244 |
| 2024-10-24 | 100.05 | 100.59 | 99.260 | 99.530 | 97.174 | 1,784,139 |
| 2024-10-23 | 99.310 | 99.960 | 98.780 | 99.880 | 97.516 | 1,946,379 |
| 2024-10-22 | 99.010 | 100.31 | 98.950 | 99.310 | 96.959 | 1,709,239 |
| 2024-10-21 | 101.08 | 102.41 | 99.590 | 99.980 | 97.614 | 1,931,034 |
| 2024-10-18 | 101.80 | 102.93 | 100.36 | 102.31 | 99.888 | 2,207,492 |
| 2024-10-17 | 102.19 | 102.56 | 100.07 | 101.62 | 99.215 | 1,981,324 |
| 2024-10-16 | 102.51 | 103.78 | 101.57 | 101.74 | 99.332 | 1,553,862 |
| 2024-10-15 | 103.00 | 103.99 | 102.40 | 102.85 | 100.42 | 1,698,121 |
| 2024-10-14 | 100.56 | 102.77 | 99.900 | 102.63 | 100.20 | 1,194,808 |
| 2024-10-11 | 98.900 | 100.70 | 98.710 | 100.61 | 98.229 | 1,833,546 |
| 2024-10-10 | 99.070 | 99.570 | 98.100 | 98.880 | 96.540 | 2,125,869 |
| 2024-10-09 | 98.740 | 101.00 | 98.292 | 100.42 | 98.043 | 2,247,526 |
| 2024-10-08 | 97.750 | 99.610 | 97.690 | 98.820 | 96.481 | 2,195,123 |
| 2024-10-07 | 98.720 | 98.990 | 96.270 | 97.570 | 95.261 | 2,217,112 |
| 2024-10-04 | 99.340 | 99.490 | 97.530 | 98.650 | 96.315 | 1,963,689 |
| 2024-10-03 | 97.320 | 98.630 | 97.250 | 98.190 | 95.866 | 1,502,792 |
| 2024-10-02 | 100.02 | 100.02 | 96.570 | 97.660 | 95.349 | 3,378,048 |
| 2024-10-01 | 101.15 | 101.88 | 99.885 | 100.42 | 98.043 | 2,609,565 |
| 2024-09-30 | 100.22 | 102.57 | 100.22 | 102.42 | 99.996 | 2,831,925 |
| 2024-09-27 | 98.650 | 101.52 | 97.850 | 101.02 | 98.629 | 2,796,684 |
| 2024-09-26 | 97.800 | 98.350 | 96.415 | 97.670 | 95.358 | 4,561,128 |
| 2024-09-25 | 100.76 | 101.00 | 96.010 | 97.060 | 94.763 | 8,009,288 |
| 2024-09-24 | 111.21 | 117.96 | 102.50 | 103.81 | 101.35 | 9,982,772 |
| 2024-09-23 | 111.24 | 112.88 | 110.59 | 110.98 | 108.35 | 2,112,324 |
| 2024-09-20 | 112.30 | 112.30 | 109.86 | 110.69 | 108.07 | 2,684,939 |
| 2024-09-19 | 113.49 | 114.05 | 111.47 | 112.97 | 110.30 | 2,046,507 |
| 2024-09-18 | 111.97 | 113.20 | 111.17 | 111.26 | 108.63 | 1,058,218 |
| 2024-09-17 | 112.17 | 112.88 | 111.00 | 112.07 | 109.42 | 1,255,348 |
| 2024-09-16 | 110.84 | 111.53 | 109.74 | 111.05 | 108.42 | 984,407 |
| 2024-09-13 | 109.54 | 111.23 | 109.54 | 110.44 | 107.83 | 1,192,168 |
| 2024-09-12 | 109.59 | 110.00 | 107.19 | 109.35 | 106.52 | 1,206,633 |
| 2024-09-11 | 108.29 | 109.61 | 105.98 | 109.33 | 106.50 | 1,345,631 |
| 2024-09-10 | 110.14 | 110.15 | 107.66 | 109.36 | 106.53 | 1,869,609 |
| 2024-09-09 | 108.75 | 111.10 | 108.37 | 110.00 | 107.15 | 1,857,111 |
| 2024-09-06 | 108.74 | 110.27 | 107.68 | 107.95 | 105.15 | 2,122,864 |
| 2024-09-05 | 110.65 | 110.65 | 108.27 | 108.96 | 106.14 | 1,299,019 |
| 2024-09-04 | 109.47 | 111.35 | 109.19 | 110.04 | 107.19 | 1,435,859 |
| 2024-09-03 | 110.08 | 111.22 | 109.00 | 109.59 | 106.75 | 1,262,760 |
| 2024-08-30 | 111.16 | 111.45 | 110.25 | 111.01 | 108.13 | 2,013,645 |
| 2024-08-29 | 109.24 | 111.84 | 108.64 | 110.88 | 108.01 | 1,465,465 |
| 2024-08-28 | 109.77 | 110.20 | 107.64 | 108.40 | 105.59 | 1,574,745 |
| 2024-08-27 | 110.02 | 110.65 | 109.50 | 109.98 | 107.13 | 897,798 |
| 2024-08-26 | 111.15 | 112.12 | 110.04 | 110.40 | 107.54 | 979,991 |
| 2024-08-23 | 109.82 | 110.56 | 109.21 | 110.49 | 107.63 | 1,036,573 |
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.