Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	91.020	91.240	90.320	90.320	85.090	665,163
2017-06-29	91.630	91.830	89.660	90.410	85.175	971,553
2017-06-28	90.510	91.970	89.590	91.880	86.560	1,066,161
2017-06-27	90.080	90.620	89.410	89.860	84.657	793,109
2017-06-26	91.320	91.890	90.110	90.250	85.024	515,220
2017-06-23	90.860	91.420	90.110	91.260	85.976	1,175,950
2017-06-22	89.710	90.850	89.100	90.480	85.241	914,857
2017-06-21	89.280	90.070	88.950	89.610	84.421	862,818
2017-06-20	89.470	90.570	89.050	89.110	83.950	616,727
2017-06-19	89.910	90.730	89.380	89.750	84.553	679,516
2017-06-16	90.310	90.310	89.180	89.550	84.365	1,159,186
2017-06-15	89.380	90.700	88.630	90.340	85.109	839,791
2017-06-14	91.010	91.180	89.830	90.400	85.166	698,618
2017-06-13	90.000	91.440	90.000	90.800	85.542	926,448
2017-06-12	88.660	90.100	87.300	89.500	84.318	1,392,383
2017-06-09	91.140	91.155	88.391	89.100	83.941	1,719,679
2017-06-08	92.010	92.173	90.390	91.080	85.806	1,056,400
2017-06-07	92.280	92.920	91.960	92.250	86.908	859,924
2017-06-06	91.640	93.520	91.160	92.240	86.887	1,171,016
2017-06-05	92.650	92.930	91.650	91.720	86.397	1,529,372
2017-06-02	93.280	93.310	92.135	92.390	87.028	1,227,091
2017-06-01	91.960	93.310	91.960	93.310	87.895	1,252,435
2017-05-31	92.210	92.380	91.340	91.610	86.293	1,419,529
2017-05-30	91.820	92.260	91.580	91.980	86.642	845,145
2017-05-26	92.190	92.680	91.760	91.850	86.519	1,068,672
2017-05-25	93.000	93.050	92.320	92.370	87.009	1,062,052
2017-05-24	91.230	92.640	90.950	92.510	87.141	1,038,138
2017-05-23	91.950	92.180	90.955	91.210	85.917	1,477,936
2017-05-22	90.310	91.780	90.210	91.730	86.406	926,924
2017-05-19	89.290	90.310	89.020	90.040	84.814	1,006,465
2017-05-18	88.090	89.380	87.680	88.770	83.618	1,014,600
2017-05-17	88.700	89.070	88.070	88.100	82.987	1,329,618
2017-05-16	89.780	89.980	89.090	89.360	84.174	986,041
2017-05-15	87.720	89.830	87.680	89.440	84.249	1,229,970
2017-05-12	88.070	88.250	87.500	87.740	82.648	935,166
2017-05-11	87.270	88.300	86.990	88.250	83.128	853,088
2017-05-10	87.260	88.170	87.130	87.790	82.695	1,188,868
2017-05-09	86.630	87.550	86.440	87.270	82.205	1,591,358
2017-05-08	86.340	86.930	86.120	86.540	81.518	1,155,117
2017-05-05	86.620	86.620	85.745	86.070	81.075	1,728,495
2017-05-04	84.790	86.220	84.290	86.140	81.141	3,042,133
2017-05-03	81.330	81.570	80.010	81.100	76.393	1,891,609
2017-05-02	81.550	81.990	81.000	81.720	76.977	898,960
2017-05-01	81.900	82.030	81.430	81.500	76.770	1,107,796
2017-04-28	81.710	82.240	80.790	81.760	77.015	1,777,565
2017-04-27	81.410	82.120	81.230	81.970	77.213	1,071,233
2017-04-26	81.980	82.010	81.055	81.420	76.695	923,456
2017-04-25	81.550	82.370	81.180	81.980	77.222	1,282,817
2017-04-24	81.570	81.890	80.980	81.390	76.667	1,172,502
2017-04-21	80.990	81.710	80.270	80.860	76.167	1,603,569
2017-04-20	79.260	81.080	78.810	80.990	76.290	1,658,138
2017-04-19	78.970	79.530	78.770	78.950	74.368	832,972
2017-04-18	78.210	79.070	78.170	79.000	74.415	692,829
2017-04-17	77.640	78.600	77.640	78.580	74.020	700,130
2017-04-13	77.190	78.380	77.030	77.540	73.040	1,064,969
2017-04-12	77.760	77.970	76.470	77.510	73.012	703,838
2017-04-11	77.500	77.690	76.600	77.690	73.181	926,164
2017-04-10	77.800	78.340	77.460	77.500	73.002	756,557
2017-04-07	77.990	78.470	77.730	77.930	73.407	626,892
2017-04-06	77.670	78.400	77.490	78.090	73.558	687,226

← NewerPage 40 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-11-03	2:1
2005-10-31	2:1

Dividends

Ex-date	Amount
2026-09-11	0.2500 USD
2026-06-12	0.2500 USD
2026-03-09	0.2500 USD
2025-12-12	0.2500 USD
2025-09-12	0.2500 USD
2025-06-13	0.2500 USD
2025-03-14	0.2500 USD
2024-12-13	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.