Global Payments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	117.28	118.37	117.28	118.37	113.73	44
2023-02-14	114.46	117.04	114.46	116.71	112.13	77
2023-02-13	115.20	115.85	114.60	114.60	110.11	43,109
2023-02-10	114.91	117.67	114.91	116.87	112.29	1,188
2023-02-09	114.68	114.81	113.82	113.82	109.36	102
2023-02-08	113.56	113.96	113.56	113.96	109.50	362
2023-02-07	112.44	112.44	111.52	111.52	107.15	2,089
2023-02-06	112.29	112.35	112.29	112.35	107.95	71
2023-02-03	113.23	114.21	112.53	113.71	109.26	342
2023-02-02	117.71	118.87	117.71	118.87	114.21	597
2023-02-01	112.89	113.59	112.89	113.57	109.12	439
2023-01-31	111.30	111.30	111.30	111.30	106.93	63
2023-01-30	110.51	110.51	110.51	110.51	106.18	9
2023-01-27	112.18	112.72	112.18	112.72	108.30	10
2023-01-26	111.68	112.07	111.68	112.02	107.63	492
2023-01-25	109.68	109.79	109.05	109.05	104.77	339
2023-01-24	113.38	113.38	112.74	112.74	108.32	141
2023-01-23	112.63	113.38	112.63	113.38	108.93	141
2023-01-19	107.36	108.46	107.36	108.46	104.21	3
2023-01-18	112.73	112.73	111.75	111.75	107.37	130
2023-01-17	110.76	111.82	108.72	111.73	107.35	4,876
2023-01-12	106.26	106.63	106.26	106.63	102.45	353
2023-01-11	106.03	106.03	106.03	106.03	101.88	14
2023-01-10	106.19	106.46	105.47	105.47	101.34	105,032
2023-01-09	105.87	106.15	105.44	106.15	101.99	3
2023-01-06	103.66	105.08	103.66	104.86	100.75	860
2023-01-05	102.19	102.19	101.71	101.71	97.725	82
2023-01-04	102.14	103.28	101.97	103.28	99.229	826
2023-01-03	100.25	100.25	99.690	99.690	95.784	894
2022-12-30	98.450	99.141	98.450	98.830	94.958	9
2022-12-29	98.620	99.260	98.620	99.260	95.371	172
2022-12-28	98.190	98.410	96.960	96.960	93.161	90
2022-12-23	95.125	96.420	94.697	96.420	92.642	123
2022-12-22	93.333	93.333	93.333	93.333	89.676	46
2022-12-21	95.000	95.000	94.940	94.940	91.221	130
2022-12-20	93.155	94.010	92.865	94.010	90.327	76
2022-12-19	94.780	94.780	93.308	93.740	90.067	568
2022-12-16	94.010	94.720	93.000	93.050	89.404	63
2022-12-15	96.600	96.950	94.670	94.670	90.961	7,783
2022-12-14	99.150	99.210	98.360	98.360	94.266	110
2022-12-13	101.99	101.99	100.61	100.61	96.423	478
2022-12-12	98.960	98.960	98.685	98.685	94.578	415
2022-12-08	100.85	100.85	100.39	100.39	96.212	37
2022-12-07	96.735	98.135	96.735	98.135	94.051	2,303
2022-12-06	99.500	99.500	98.091	98.091	94.008	82
2022-12-05	101.87	102.47	101.83	102.03	97.783	1,916
2022-12-02	101.96	102.09	101.96	102.09	97.841	41
2022-12-01	104.97	105.00	103.82	103.82	99.499	120
2022-11-30	99.820	102.23	99.010	102.23	97.975	307
2022-11-28	100.32	101.26	100.32	101.26	97.046	56
2022-11-25	102.25	102.25	102.08	102.08	97.831	36
2022-11-23	100.30	100.30	99.765	99.765	95.613	155
2022-11-22	96.680	99.070	96.110	99.070	94.947	5,845
2022-11-21	97.560	97.560	95.310	95.310	91.343	15
2022-11-18	99.836	99.836	97.870	98.475	94.376	3,037
2022-11-17	96.977	97.360	96.877	96.979	92.943	414
2022-11-16	101.08	101.18	99.319	99.319	95.185	2,795
2022-11-15	105.43	105.52	102.52	102.54	98.272	164
2022-11-14	102.08	103.48	102.08	103.13	98.838	104
2022-11-11	102.46	104.51	102.46	103.03	98.737	53

← NewerPage 16 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.