Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	78.410	78.900	77.560	77.750	73.238	864,396
2017-04-04	78.950	79.320	78.010	78.350	73.803	1,299,958
2017-04-03	80.860	80.930	79.090	79.330	74.726	1,404,429
2017-03-31	80.100	81.100	80.090	80.680	75.998	1,357,944
2017-03-30	80.060	81.630	79.310	80.700	76.017	2,143,327
2017-03-29	78.750	79.190	78.470	78.830	74.255	859,119
2017-03-28	78.110	79.110	77.680	78.750	74.180	1,079,754
2017-03-27	77.710	78.390	77.310	78.120	73.586	1,366,311
2017-03-24	79.260	79.470	78.270	78.420	73.869	1,567,884
2017-03-23	78.820	79.840	78.590	78.940	74.359	1,014,489
2017-03-22	78.290	79.330	78.210	79.070	74.481	597,743
2017-03-21	79.780	79.830	78.170	78.250	73.709	997,057
2017-03-20	80.030	80.030	79.250	79.380	74.773	867,511
2017-03-17	79.930	80.270	79.620	80.030	75.385	1,107,413
2017-03-16	78.840	79.710	78.540	79.700	75.075	1,018,911
2017-03-15	79.330	79.330	78.150	78.730	74.161	1,400,705
2017-03-14	79.630	80.000	78.800	79.070	74.481	597,419
2017-03-13	79.050	79.780	78.880	79.670	75.046	734,283
2017-03-10	79.750	80.275	78.790	79.140	74.547	1,306,907
2017-03-09	80.290	80.650	79.190	79.670	75.046	937,054
2017-03-08	80.900	81.260	80.230	80.270	75.612	1,165,037
2017-03-07	80.080	81.560	79.910	80.890	76.196	1,773,814
2017-03-06	80.360	80.510	79.180	80.210	75.555	1,364,222
2017-03-03	78.330	80.960	78.262	80.610	75.932	2,220,672
2017-03-02	79.220	79.270	78.070	78.270	73.728	1,257,690
2017-03-01	80.420	81.000	79.320	79.450	74.839	2,212,690
2017-02-28	79.600	80.420	79.150	79.690	75.065	1,982,851
2017-02-27	79.210	80.000	79.130	79.900	75.263	1,463,900
2017-02-24	77.980	78.970	77.380	78.970	74.387	1,145,785
2017-02-23	79.090	79.090	77.600	78.210	73.671	1,291,531
2017-02-22	78.780	79.300	78.290	78.700	74.133	920,934
2017-02-21	78.030	79.075	78.030	78.850	74.274	903,326
2017-02-17	77.600	77.970	76.880	77.950	73.426	1,752,237
2017-02-16	78.900	79.030	77.510	77.670	73.162	821,990
2017-02-15	78.800	79.030	78.350	78.960	74.378	647,138
2017-02-14	78.150	79.300	77.970	79.210	74.613	858,097
2017-02-13	78.830	78.905	78.220	78.220	73.680	767,731
2017-02-10	78.470	78.990	78.250	78.470	73.916	947,608
2017-02-09	79.000	79.330	78.110	78.620	74.057	1,103,478
2017-02-08	78.540	79.780	78.060	79.070	74.481	1,002,529
2017-02-07	78.130	79.380	77.850	78.700	74.123	1,376,188
2017-02-06	78.050	78.499	77.620	78.180	73.633	931,449
2017-02-03	77.290	79.290	77.140	78.600	74.029	2,023,552
2017-02-02	76.630	77.100	76.030	76.720	72.258	1,062,590
2017-02-01	77.590	77.850	76.440	77.050	72.569	1,188,644
2017-01-31	77.710	77.710	76.650	77.280	72.786	790,482
2017-01-30	77.100	77.890	75.880	77.810	73.285	1,287,628
2017-01-27	77.580	77.980	76.860	77.440	72.936	1,222,922
2017-01-26	77.700	78.032	76.710	76.800	72.334	1,292,707
2017-01-25	79.280	79.540	77.965	78.280	73.728	1,260,327
2017-01-24	78.390	79.100	78.240	79.030	74.434	953,891
2017-01-23	78.870	79.070	77.810	78.390	73.831	1,192,616
2017-01-20	79.470	79.840	78.760	79.080	74.481	1,443,011
2017-01-19	79.160	79.620	78.750	79.390	74.773	2,011,880
2017-01-18	78.280	79.359	78.140	78.620	74.048	1,759,755
2017-01-17	77.350	78.130	77.180	78.040	73.502	1,204,644
2017-01-13	77.470	78.075	77.240	77.740	73.219	1,104,723
2017-01-12	77.810	77.960	76.720	77.600	73.087	1,660,258
2017-01-11	77.330	78.410	77.210	78.230	73.681	1,330,386
2017-01-10	80.260	80.450	77.860	77.880	73.351	2,196,731

← NewerPage 41 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.