Global Payments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	142.38	142.38	142.38	142.38	135.66	114
2022-01-27	141.68	143.99	141.62	143.99	137.20	295
2022-01-26	142.00	144.01	142.00	143.68	136.91	67
2022-01-25	138.52	138.52	137.58	138.12	131.61	534
2022-01-24	137.71	138.34	135.52	135.52	129.12	1,963
2022-01-21	144.85	144.85	141.99	142.48	135.76	4,308
2022-01-20	146.49	149.23	146.49	148.28	141.29	1,898
2022-01-19	147.06	147.06	146.92	147.01	140.08	31
2022-01-18	150.29	150.29	146.76	147.31	140.36	1,291
2022-01-14	148.12	149.74	148.12	148.53	141.52	1,870
2022-01-13	150.88	151.20	149.61	151.20	144.07	527
2022-01-12	149.10	149.10	146.55	146.68	139.76	4
2022-01-11	146.80	147.63	146.80	147.63	140.67	129
2022-01-10	150.50	150.78	144.02	150.20	143.12	2,888
2022-01-07	150.00	153.23	150.00	150.70	143.59	1,672
2022-01-06	148.88	153.48	148.88	153.48	146.24	1,899
2022-01-05	146.00	149.98	146.00	149.98	142.91	1,664
2022-01-04	143.35	144.55	142.46	144.45	137.63	961
2021-12-31	135.96	136.00	135.77	135.78	129.38	201
2021-12-30	134.79	137.34	134.79	137.34	130.86	206
2021-12-29	134.94	134.94	134.16	134.40	128.06	285
2021-12-24	135.37	135.37	135.37	135.37	128.99	510
2021-12-23	135.00	136.33	134.66	136.33	129.90	210
2021-12-22	133.16	134.65	132.99	134.49	128.15	338
2021-12-21	124.74	132.58	124.74	132.58	126.33	126
2021-12-20	125.31	125.31	122.40	122.93	117.13	583
2021-12-17	126.48	126.48	125.47	125.59	119.67	65
2021-12-16	128.06	130.00	127.50	127.50	121.49	316
2021-12-15	129.82	129.82	129.00	129.00	122.92	1
2021-12-14	126.33	127.84	126.33	127.84	121.57	35
2021-12-10	125.56	125.56	124.52	124.84	118.72	423
2021-12-09	128.04	128.04	128.04	128.04	121.76	360
2021-12-08	130.42	130.60	130.42	130.60	124.20	296
2021-12-07	129.78	131.65	129.78	131.36	124.92	387
2021-12-06	127.52	127.52	127.52	127.52	121.27	1,158
2021-12-03	122.20	122.20	118.80	118.80	112.97	945
2021-12-02	117.86	117.86	117.86	117.86	112.08	1,621
2021-12-01	117.79	117.79	117.79	117.79	112.01	40
2021-11-30	119.11	120.00	118.00	118.00	112.21	1,143
2021-11-29	124.66	125.15	120.83	121.04	115.11	1,283
2021-11-26	121.25	122.49	120.87	122.49	116.48	389
2021-11-24	125.32	126.61	124.91	124.91	118.78	331
2021-11-23	124.30	124.82	124.02	124.77	118.65	403
2021-11-22	126.04	127.31	121.99	123.79	117.72	1,747
2021-11-19	126.62	128.17	126.62	127.59	121.33	401
2021-11-18	126.38	127.64	126.38	126.40	120.21	661
2021-11-17	129.36	129.36	123.17	123.93	117.85	87,244
2021-11-16	132.57	132.88	129.26	130.34	123.95	745
2021-11-15	132.67	133.25	132.67	132.83	126.31	451
2021-11-12	129.31	130.60	129.31	130.40	124.01	298
2021-11-11	130.81	130.81	128.05	128.96	122.64	507
2021-11-09	135.30	135.30	135.30	135.30	128.67	387
2021-11-08	136.68	136.68	134.22	134.22	127.64	162
2021-11-05	138.03	139.41	138.03	139.41	132.57	1
2021-11-04	137.33	138.11	134.87	135.00	128.38	74,128
2021-11-03	132.35	134.98	132.35	134.98	128.36	3,121
2021-11-02	137.76	140.08	129.11	131.94	125.47	681
2021-11-01	142.60	145.60	142.60	144.62	137.53	669
2021-10-28	145.58	145.58	143.00	143.35	136.32	681
2021-10-27	155.97	155.97	143.30	143.61	136.57	930

← NewerPage 20 of 21 · 1,208 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.