Global Payments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	134.40	135.44	134.40	135.40	129.52	239
2022-08-11	134.39	134.39	133.11	133.28	127.49	50
2022-08-10	134.43	135.60	133.55	135.60	129.71	206
2022-08-09	129.33	130.81	129.33	130.81	125.13	45,762
2022-08-08	129.16	130.01	129.12	129.48	123.86	68
2022-08-05	126.66	128.90	126.66	127.80	122.25	117
2022-08-04	129.15	129.15	128.74	128.74	123.14	31
2022-08-03	127.71	129.76	127.71	129.76	124.12	283
2022-08-02	126.72	126.93	125.36	126.02	120.54	146
2022-08-01	124.05	131.34	123.51	129.59	123.96	722
2022-07-29	123.08	123.08	122.25	122.43	117.11	9
2022-07-28	120.73	120.93	120.73	120.93	115.67	29
2022-07-27	122.15	122.15	119.44	119.44	114.25	14
2022-07-26	118.99	118.99	118.99	118.99	113.82	3
2022-07-25	118.77	118.77	118.77	118.77	113.61	112
2022-07-22	119.34	120.39	118.41	118.41	113.26	1,210
2022-07-21	119.60	119.60	119.43	119.43	114.24	12
2022-07-20	118.11	119.00	117.73	119.00	113.83	603
2022-07-19	117.54	117.54	117.54	117.54	112.43	3
2022-07-18	116.09	116.09	114.69	114.89	109.89	331
2022-07-15	116.11	116.11	116.11	116.11	111.07	95
2022-07-14	110.08	110.08	110.06	110.06	105.28	2
2022-07-13	109.56	109.56	109.21	109.21	104.47	19
2022-07-12	111.13	111.13	111.13	111.13	106.30	62
2022-07-11	112.25	112.25	111.55	111.83	106.97	29
2022-07-08	113.00	114.09	112.98	112.98	108.07	302
2022-07-07	112.25	113.80	112.25	113.77	108.83	9
2022-07-06	112.55	113.52	111.98	111.98	107.12	252
2022-07-05	109.41	109.41	108.26	108.65	103.93	12
2022-07-01	110.64	110.64	110.64	110.64	105.83	237
2022-06-30	110.38	111.63	108.64	111.63	106.78	335
2022-06-29	113.52	113.52	111.75	111.75	106.90	6
2022-06-28	116.78	116.78	116.78	116.78	111.71	17
2022-06-27	118.22	118.22	116.00	116.00	110.96	220
2022-06-24	118.40	118.40	117.41	117.41	112.31	163
2022-06-23	111.58	111.58	111.58	111.58	106.73	32
2022-06-22	111.59	111.59	111.59	111.59	106.74	244
2022-06-21	112.14	112.14	111.50	111.50	106.66	16
2022-06-17	109.01	109.38	108.81	109.38	104.63	46
2022-06-16	107.38	107.38	106.22	107.30	102.64	40
2022-06-15	112.94	112.94	112.81	112.81	107.91	333
2022-06-14	110.05	112.19	110.05	112.19	107.32	208
2022-06-13	114.39	114.39	111.30	111.74	106.89	16
2022-06-10	119.39	119.69	117.44	117.98	112.86	48
2022-06-09	125.93	125.93	124.13	124.31	118.91	13
2022-06-08	127.90	128.33	127.88	127.88	122.09	9
2022-06-07	127.09	127.86	127.09	127.54	121.76	64
2022-06-06	130.53	131.47	130.53	130.65	124.73	62
2022-06-01	131.19	131.19	127.26	127.26	121.50	466
2022-05-31	130.79	130.98	130.21	130.98	125.05	1,263
2022-05-27	129.55	131.25	129.35	131.16	125.22	369
2022-05-26	126.99	128.60	126.99	128.60	122.77	13
2022-05-24	123.24	123.24	121.20	121.20	115.70	1,034
2022-05-23	123.67	124.44	123.67	124.44	118.80	70
2022-05-19	118.41	118.41	118.41	118.41	113.05	24
2022-05-18	121.78	121.80	119.59	119.59	114.17	157
2022-05-17	122.82	123.01	120.72	120.87	115.39	2
2022-05-16	121.14	121.14	119.90	120.27	114.82	313
2022-05-13	120.33	122.83	120.33	122.78	117.22	418
2022-05-11	118.06	120.34	118.06	119.46	114.05	216

← NewerPage 18 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.