Global Payments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	101.94	104.00	101.94	104.00	100.18	63
2023-05-19	104.54	104.54	102.37	102.37	98.612	476
2023-05-18	103.11	103.78	103.11	103.15	99.358	102
2023-05-17	101.15	101.27	101.06	101.07	97.357	189
2023-05-16	102.58	102.58	100.92	100.92	97.215	197
2023-05-15	103.29	103.44	102.86	102.86	99.084	194
2023-05-12	103.53	103.53	103.53	103.53	99.729	12,351
2023-05-11	102.53	103.02	101.97	103.02	99.242	11,389
2023-05-10	104.20	104.20	104.20	104.20	100.37	101
2023-05-09	105.27	106.75	105.27	106.75	102.83	259,428
2023-05-05	103.02	103.60	103.02	103.60	99.794	74
2023-05-04	102.72	102.72	101.12	101.42	97.698	864
2023-05-03	101.20	105.23	101.01	105.23	101.37	577
2023-05-02	103.00	103.00	97.654	97.660	94.075	4,644
2023-04-28	109.94	111.73	109.94	111.73	107.63	292
2023-04-27	106.22	108.92	106.22	108.92	104.92	804
2023-04-26	105.37	106.97	105.13	105.13	101.27	128
2023-04-25	107.19	107.19	105.95	105.95	102.06	15
2023-04-24	109.09	109.09	109.04	109.04	105.03	2,621
2023-04-21	108.89	109.38	108.89	108.94	104.94	98
2023-04-20	109.18	109.18	109.17	109.17	105.16	74
2023-04-19	110.46	110.46	108.95	109.87	105.83	610
2023-04-14	105.21	108.22	105.21	107.71	103.76	142,934
2023-04-13	105.21	107.33	105.21	106.64	102.73	1,228
2023-04-12	107.24	108.27	105.58	105.85	101.96	448
2023-04-11	105.21	105.84	105.21	105.84	101.95	155
2023-04-06	103.52	103.79	103.52	103.79	99.984	44
2023-04-05	102.40	103.71	102.40	103.71	99.901	43
2023-04-04	106.05	106.05	104.16	105.98	102.09	10,865
2023-04-03	105.04	105.24	105.04	105.14	101.28	161,146
2023-03-31	104.08	104.78	104.08	104.52	100.68	470
2023-03-30	105.34	105.70	105.34	105.70	101.82	309
2023-03-29	101.28	102.65	101.28	102.65	98.881	746
2023-03-28	98.974	99.426	98.974	99.260	95.616	266
2023-03-27	100.29	101.72	98.960	98.960	95.327	9,462
2023-03-24	97.090	97.540	96.119	97.500	93.920	400
2023-03-23	98.920	100.21	97.899	97.899	94.305	4,802
2023-03-22	101.58	102.03	100.55	100.79	97.085	209,502
2023-03-21	102.25	103.33	101.65	102.06	98.313	505
2023-03-20	99.605	100.04	99.605	100.04	96.362	354
2023-03-17	100.89	100.89	98.915	98.915	95.283	181,664
2023-03-16	96.766	99.010	96.766	99.010	95.375	43
2023-03-15	96.580	98.236	96.580	97.715	93.887	986
2023-03-14	100.52	100.52	100.52	100.52	96.577	155
2023-03-13	97.105	97.990	95.670	97.990	94.151	509
2023-03-10	104.01	104.01	101.37	102.63	98.613	1,125
2023-03-09	106.65	106.65	106.65	106.65	102.47	24
2023-03-07	112.61	112.72	110.54	110.54	106.21	96,549
2023-03-06	113.26	114.22	112.80	114.22	109.74	105,101
2023-03-03	111.33	112.03	111.20	112.03	107.64	226
2023-03-02	110.21	110.44	110.15	110.44	106.12	130
2023-03-01	111.53	111.57	110.34	111.57	107.19	592
2023-02-28	113.50	113.89	112.79	113.25	108.81	559
2023-02-27	113.85	113.97	112.65	112.65	108.24	118
2023-02-24	111.60	111.60	111.05	111.11	106.76	194
2023-02-23	114.50	114.57	113.29	113.29	108.85	289
2023-02-22	114.08	114.17	113.20	113.47	109.02	1,314
2023-02-21	114.59	114.59	113.11	113.31	108.87	548
2023-02-17	116.14	116.14	114.98	114.98	110.48	283
2023-02-16	116.32	118.24	116.32	118.24	113.61	569

← NewerPage 15 of 21 · 1,207 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.