Global Payments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	109.82	110.09	108.46	108.63	105.52	119
2024-05-16	108.49	109.98	108.38	109.16	106.03	185
2024-05-15	109.76	110.99	108.26	108.75	105.63	613
2024-05-14	109.06	111.13	109.06	109.42	106.28	250
2024-05-13	110.08	111.00	109.92	110.24	107.08	392
2024-05-10	111.94	112.20	109.96	110.07	106.91	139
2024-05-09	112.37	112.37	111.00	111.85	108.64	329
2024-05-08	110.30	111.09	109.99	111.06	107.87	122
2024-05-07	111.74	111.74	110.72	111.00	107.82	705
2024-05-03	111.65	112.52	109.92	110.87	107.69	361
2024-05-02	110.73	111.44	108.33	109.54	106.40	11,492
2024-05-01	120.56	122.10	108.87	109.52	106.38	2,107
2024-04-30	124.68	124.68	122.95	123.58	120.04	92,453
2024-04-29	125.46	125.74	124.57	125.57	121.97	28,997
2024-04-26	123.56	125.49	123.56	125.44	121.85	17
2024-04-25	126.15	126.45	123.46	124.65	121.08	273
2024-04-24	126.76	127.44	125.82	127.44	123.79	134
2024-04-23	125.54	126.71	124.73	126.61	122.98	32
2024-04-22	123.42	123.92	122.05	123.92	120.37	149
2024-04-19	121.19	122.92	121.19	122.22	118.72	125
2024-04-18	122.95	123.73	122.36	122.48	118.97	112,180
2024-04-17	124.61	124.68	122.60	123.02	119.49	801
2024-04-16	123.34	124.57	122.74	124.38	120.82	110
2024-04-15	126.13	126.49	124.41	124.83	121.25	593
2024-04-12	124.13	124.50	122.72	123.70	120.16	374
2024-04-11	125.57	125.57	123.22	124.34	120.78	21
2024-04-10	125.85	126.31	125.13	125.21	121.62	578
2024-04-09	129.00	129.04	127.82	128.39	124.71	116
2024-04-08	127.00	128.89	126.13	128.23	124.56	198
2024-04-05	125.05	126.79	124.77	126.42	122.80	220
2024-04-04	128.85	128.95	128.04	128.04	124.37	314
2024-04-03	128.38	128.38	128.17	128.17	124.50	123
2024-04-02	129.66	129.66	127.83	128.50	124.81	274
2024-03-28	131.99	133.42	131.99	133.39	129.57	608
2024-03-27	135.29	135.29	128.35	129.97	126.25	452
2024-03-26	133.42	136.04	133.08	134.74	130.88	320
2024-03-25	131.81	133.19	131.47	132.77	128.97	93
2024-03-22	134.80	135.10	132.01	132.15	128.36	108,001
2024-03-21	134.61	135.41	132.82	134.72	130.86	355
2024-03-20	131.03	132.61	131.03	132.61	128.81	113
2024-03-19	130.50	132.03	130.15	131.22	127.46	150
2024-03-18	129.86	130.99	129.38	130.77	127.02	1,146
2024-03-15	131.11	131.62	129.69	129.73	126.01	493
2024-03-14	132.86	133.19	131.00	131.00	127.25	649
2024-03-13	133.44	139.58	133.17	134.76	130.66	567
2024-03-12	130.56	132.84	130.56	132.28	128.25	402
2024-03-11	129.56	130.42	129.41	130.34	126.37	275
2024-03-08	129.07	130.54	129.07	129.90	125.94	10,482
2024-03-07	128.61	130.09	128.54	129.28	125.34	199
2024-03-06	129.99	129.99	128.83	128.88	124.95	15,252
2024-03-05	127.83	129.84	127.83	129.84	125.89	149
2024-03-04	130.25	130.25	128.31	128.31	124.40	373
2024-03-01	130.69	130.74	129.76	130.10	126.14	307
2024-02-29	130.69	131.03	129.78	131.03	127.03	441
2024-02-28	132.17	132.99	130.94	131.46	127.46	200
2024-02-27	133.44	134.09	132.66	132.96	128.91	90
2024-02-26	132.12	134.22	132.01	133.56	129.49	70
2024-02-23	133.01	134.57	132.62	134.57	130.47	227
2024-02-22	134.03	134.39	133.28	133.28	129.22	262
2024-02-21	131.29	133.38	131.17	131.88	127.86	557

← NewerPage 11 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2500 USD
2026-06-11	0.2500 USD
2026-03-06	0.2500 USD
2025-12-11	0.2500 USD
2025-09-11	0.2500 USD
2025-06-12	0.2500 USD
2025-03-13	0.2500 USD
2024-12-12	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.