Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	78.400	80.880	78.060	79.790	75.150	3,860,222
2017-01-06	73.550	74.610	73.220	74.450	70.120	1,581,759
2017-01-05	72.770	73.940	72.770	73.420	69.150	1,741,394
2017-01-04	70.690	73.130	70.440	73.130	68.877	1,769,728
2017-01-03	69.980	70.950	69.040	70.500	66.400	1,640,316
2016-12-30	69.900	69.930	68.980	69.410	65.373	941,145
2016-12-29	69.800	69.950	69.170	69.820	65.760	1,022,324
2016-12-28	70.720	70.850	69.330	69.670	65.618	894,415
2016-12-27	70.490	70.840	70.220	70.730	66.617	496,705
2016-12-23	70.200	70.420	69.910	70.300	66.212	600,927
2016-12-22	70.770	70.770	69.770	70.030	65.957	705,191
2016-12-21	71.540	71.710	70.480	70.870	66.749	931,461
2016-12-20	71.370	71.630	70.920	71.420	67.267	1,097,579
2016-12-19	70.470	71.400	70.470	70.780	66.664	958,086
2016-12-16	70.920	70.920	69.970	70.290	66.202	1,741,857
2016-12-15	71.220	72.090	70.595	70.630	66.523	1,085,341
2016-12-14	71.850	72.170	71.180	71.460	67.304	1,102,073
2016-12-13	71.510	72.490	71.510	71.850	67.672	1,045,738
2016-12-12	71.710	72.620	71.020	71.240	67.097	1,095,972
2016-12-09	71.670	72.240	71.460	72.190	67.992	1,174,530
2016-12-08	70.780	71.860	70.140	71.780	67.606	962,318
2016-12-07	70.200	70.980	69.280	70.870	66.749	1,064,390
2016-12-06	70.130	70.310	69.220	69.900	65.835	1,416,560
2016-12-05	68.530	70.050	68.530	69.730	65.675	1,686,522
2016-12-02	66.390	68.250	66.080	68.130	64.168	1,684,632
2016-12-01	68.900	68.940	65.910	66.420	62.557	2,428,714
2016-11-30	70.960	71.110	68.550	68.550	64.563	1,452,191
2016-11-29	71.600	71.780	70.450	70.590	66.485	1,119,282
2016-11-28	72.140	72.340	71.440	71.540	67.380	1,110,746
2016-11-25	71.930	72.170	71.840	72.090	67.898	227,914
2016-11-23	71.460	72.140	71.090	72.090	67.898	869,081
2016-11-22	71.970	72.240	70.760	71.720	67.549	876,497
2016-11-21	70.940	72.060	70.785	71.990	67.803	1,126,834
2016-11-18	69.930	70.840	69.650	70.710	66.598	1,235,957
2016-11-17	70.330	70.485	69.180	69.760	65.703	1,119,458
2016-11-16	67.990	70.050	67.950	69.940	65.873	1,912,068
2016-11-15	65.300	69.010	64.630	68.050	64.093	3,117,411
2016-11-14	69.740	69.990	66.240	66.570	62.699	3,170,042
2016-11-11	70.790	71.010	69.410	69.490	65.449	1,643,359
2016-11-10	73.220	73.580	70.140	70.930	66.805	1,750,920
2016-11-09	70.430	72.950	70.430	72.810	68.576	1,104,843
2016-11-08	71.500	72.910	71.080	72.630	68.406	969,035
2016-11-07	72.090	72.120	71.320	71.820	67.634	1,044,935
2016-11-04	71.250	71.890	70.595	70.810	66.683	1,129,225
2016-11-03	70.910	70.910	70.200	70.480	66.372	741,930
2016-11-02	71.550	71.790	70.550	70.630	66.513	924,986
2016-11-01	72.880	73.175	71.050	71.750	67.568	1,137,638
2016-10-31	72.900	73.150	72.280	72.520	68.293	847,428
2016-10-28	72.580	73.720	72.370	72.590	68.359	953,017
2016-10-27	73.910	74.330	72.390	72.470	68.246	703,702
2016-10-26	72.890	74.755	72.890	73.660	69.367	850,801
2016-10-25	73.880	73.950	72.780	73.270	68.999	645,569
2016-10-24	73.450	74.260	73.410	74.060	69.743	886,467
2016-10-21	73.030	73.120	72.530	72.880	68.632	933,825
2016-10-20	74.260	74.440	73.510	73.590	69.301	888,343
2016-10-19	74.250	74.520	74.150	74.370	70.035	652,835
2016-10-18	73.950	74.690	73.410	74.210	69.885	766,415
2016-10-17	72.840	73.470	72.840	73.010	68.755	684,291
2016-10-14	73.830	74.400	73.010	73.040	68.783	927,066
2016-10-13	73.220	73.677	72.140	73.350	69.075	919,536

← NewerPage 42 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.