Global Payments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	101.96	102.49	101.48	102.49	98.220	449
2022-11-09	98.170	98.170	96.965	97.130	93.087	1,211
2022-11-08	100.30	100.51	99.870	100.51	96.327	452
2022-11-07	98.700	98.700	98.670	98.670	94.563	123
2022-11-04	96.910	96.910	96.910	96.910	92.877	218
2022-11-03	107.58	107.58	96.669	96.669	92.645	5,011
2022-11-02	111.46	111.46	110.74	110.74	106.13	78
2022-11-01	115.82	115.82	114.34	114.76	109.98	181
2022-10-31	120.30	124.00	114.44	114.70	109.93	1,372
2022-10-28	122.41	124.83	122.41	124.83	119.63	401
2022-10-27	119.96	120.61	119.75	120.42	115.41	94
2022-10-26	122.16	123.18	122.16	123.18	118.05	141
2022-10-24	114.82	115.57	114.82	115.57	110.76	255
2022-10-21	112.32	112.32	112.32	112.32	107.65	27
2022-10-20	113.06	113.06	113.06	113.06	108.35	289
2022-10-19	112.11	112.11	112.11	112.11	107.44	23
2022-10-18	114.96	114.96	112.67	113.05	108.34	776
2022-10-17	113.55	113.55	113.40	113.40	108.68	36
2022-10-14	112.15	113.43	110.43	110.83	106.21	226
2022-10-13	105.34	108.43	104.79	108.43	103.92	550
2022-10-12	107.30	107.81	107.06	107.54	103.06	7,037
2022-10-11	107.77	107.77	107.23	107.77	103.28	324
2022-10-10	111.39	111.49	109.58	109.58	105.02	78
2022-10-07	113.30	113.30	111.61	111.61	106.96	7,298
2022-10-06	115.98	116.39	115.06	115.06	110.27	253
2022-10-05	114.39	115.00	114.39	114.89	110.11	26
2022-10-04	115.21	115.21	115.21	115.21	110.41	8
2022-10-03	108.05	110.49	108.05	110.49	105.89	28
2022-09-30	109.37	110.97	109.37	110.97	106.35	121
2022-09-29	108.68	109.23	107.14	109.23	104.68	144
2022-09-28	108.13	109.40	108.13	109.40	104.85	409
2022-09-27	111.81	113.08	108.04	108.04	103.54	10,256
2022-09-26	115.85	115.85	114.70	114.70	109.93	399
2022-09-23	114.47	114.47	112.53	113.04	108.34	386
2022-09-22	120.73	120.73	116.34	116.42	111.57	10,461
2022-09-21	124.16	124.68	122.67	122.67	117.56	6,063
2022-09-20	125.61	125.61	123.52	123.52	118.38	243
2022-09-16	129.61	130.16	129.61	130.16	124.74	31
2022-09-15	132.95	132.95	132.95	132.95	127.42	4
2022-09-14	132.69	135.25	131.91	131.91	126.18	227
2022-09-13	132.84	132.84	132.84	132.84	127.07	38
2022-09-12	133.99	135.52	133.99	135.52	129.63	211
2022-09-09	132.11	132.78	132.11	132.78	127.01	160
2022-09-08	129.74	131.62	128.67	131.62	125.90	45,732
2022-09-07	127.50	129.24	127.50	129.23	123.61	72
2022-09-06	125.15	125.71	124.97	125.71	120.25	516
2022-09-02	125.45	126.84	125.45	125.89	120.42	12
2022-09-01	123.83	123.83	122.08	122.36	117.05	422
2022-08-31	125.03	125.26	125.03	125.26	119.81	12
2022-08-30	125.41	125.41	124.84	124.84	119.42	14
2022-08-26	127.60	127.60	126.07	126.07	120.59	34
2022-08-25	127.99	129.26	127.99	129.26	123.65	2
2022-08-24	127.94	129.14	127.94	129.14	123.53	42
2022-08-23	129.32	130.37	129.32	130.12	124.47	26
2022-08-22	130.52	131.26	130.38	131.10	125.41	185
2022-08-19	132.62	132.62	132.62	132.62	126.86	12
2022-08-18	133.38	133.38	133.38	133.38	127.59	1,579
2022-08-17	133.80	133.80	133.71	133.76	127.95	335
2022-08-16	135.95	136.37	134.93	136.37	130.45	35
2022-08-15	133.77	136.44	133.77	136.44	130.51	93

← NewerPage 17 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.