Global Payments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	118.06	120.34	118.06	119.46	114.05	216
2022-05-10	119.46	119.46	116.09	119.40	113.99	89
2022-05-09	117.74	117.74	117.74	117.74	112.41	14
2022-05-06	124.30	124.30	120.62	122.08	116.55	823
2022-05-05	131.19	132.07	126.62	126.62	120.88	337
2022-05-04	128.07	130.55	127.95	128.18	122.37	4
2022-05-03	122.21	130.53	122.20	129.08	123.23	258
2022-04-29	141.98	141.98	141.98	141.98	135.55	210
2022-04-28	139.47	142.36	139.47	142.36	135.91	618
2022-04-27	131.32	134.75	131.32	132.73	126.71	3,788
2022-04-26	133.95	133.95	133.95	133.95	127.88	318
2022-04-25	133.49	133.79	132.04	132.04	126.06	393
2022-04-22	137.49	137.49	137.49	137.49	131.26	46
2022-04-21	144.86	145.05	144.86	145.05	138.48	3
2022-04-20	146.10	146.10	146.10	146.10	139.48	14
2022-04-19	142.09	143.53	142.09	143.53	137.03	135
2022-04-14	138.63	140.99	138.63	140.71	134.33	987
2022-04-13	132.50	136.02	132.50	136.02	129.86	20
2022-04-12	136.21	136.39	135.92	136.31	130.13	30,097
2022-04-11	134.94	135.40	134.94	135.40	129.27	153
2022-04-08	133.54	135.37	133.54	135.37	129.23	22
2022-04-07	138.10	138.10	132.77	132.77	126.75	79,943
2022-04-06	137.80	137.80	137.80	137.80	131.56	345
2022-04-05	142.00	142.00	139.77	139.77	133.44	947
2022-04-04	140.72	141.38	140.72	141.38	134.97	207
2022-03-29	138.78	139.95	138.78	139.95	133.61	200
2022-03-22	138.12	138.12	138.12	138.12	131.86	3
2022-03-21	133.61	133.67	133.61	133.67	127.61	4
2022-03-18	133.05	133.90	132.77	133.90	127.83	24
2022-03-17	131.10	131.47	131.10	131.47	125.51	100
2022-03-16	132.94	133.37	132.13	132.13	126.14	2
2022-03-15	128.83	128.83	126.19	127.58	121.80	1,651
2022-03-14	128.49	128.49	128.12	128.12	122.32	6
2022-03-11	127.52	127.87	127.52	127.87	122.08	3
2022-03-10	125.11	126.43	125.11	125.28	119.60	706
2022-03-09	125.63	128.35	125.63	128.35	122.30	719
2022-03-08	126.34	126.34	126.34	126.34	120.38	44
2022-03-07	128.45	128.45	123.78	124.27	118.41	1
2022-03-04	129.84	129.84	125.78	125.78	119.85	22
2022-03-03	135.79	136.43	131.42	131.66	125.45	713
2022-03-01	130.66	131.52	130.66	130.68	124.52	273
2022-02-28	135.61	135.61	132.47	132.71	126.45	946
2022-02-25	136.50	137.89	135.47	137.73	131.23	500
2022-02-24	129.80	131.59	128.42	131.42	125.22	1,127
2022-02-23	137.00	137.00	136.43	136.47	130.03	247
2022-02-22	135.24	135.98	135.17	135.41	129.02	910
2022-02-18	136.30	137.57	136.30	137.11	130.64	96
2022-02-17	141.74	142.21	140.11	140.11	133.50	2
2022-02-16	143.60	144.83	143.07	143.07	136.32	1,047
2022-02-14	146.72	147.76	146.72	147.76	140.79	885
2022-02-11	149.07	149.07	145.53	145.53	138.67	867
2022-02-10	143.25	152.05	143.25	149.13	142.10	3,765
2022-02-09	148.03	148.10	146.35	146.35	139.45	1,002
2022-02-08	144.39	144.39	142.20	142.20	135.49	593
2022-02-07	147.83	147.83	147.83	147.83	140.86	8
2022-02-04	143.77	143.77	142.76	142.76	136.03	11
2022-02-03	147.11	147.11	146.51	146.51	139.60	972
2022-02-02	150.67	152.83	150.64	152.00	144.83	80,742
2022-02-01	150.74	150.74	150.56	150.56	143.46	3
2022-01-31	145.38	147.86	145.38	147.86	140.89	1,179

← NewerPage 19 of 21 · 1,202 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.