Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	73.220	73.677	72.140	73.350	69.075	919,536
2016-10-12	73.650	74.170	73.060	73.810	69.508	1,082,127
2016-10-11	75.600	75.600	73.120	73.700	69.404	1,598,302
2016-10-10	76.160	77.080	75.490	75.600	71.194	1,242,734
2016-10-07	78.980	79.000	75.180	76.010	71.580	2,157,756
2016-10-06	78.920	79.090	77.490	78.980	74.377	1,406,236
2016-10-05	78.510	79.240	76.550	79.040	74.433	2,975,203
2016-10-04	77.180	77.680	76.150	76.440	71.985	1,813,808
2016-10-03	76.400	77.335	76.380	77.120	72.625	1,008,405
2016-09-30	76.430	77.140	75.915	76.760	72.286	1,329,614
2016-09-29	76.700	77.050	75.940	76.090	71.655	804,324
2016-09-28	76.060	76.850	75.410	76.780	72.305	540,857
2016-09-27	75.720	76.210	75.320	76.080	71.646	675,511
2016-09-26	74.930	76.040	74.700	75.620	71.212	950,154
2016-09-23	75.970	76.180	75.420	75.420	71.024	663,155
2016-09-22	76.900	76.900	75.650	76.050	71.617	838,247
2016-09-21	75.140	76.410	74.990	76.330	71.881	1,053,473
2016-09-20	74.910	75.080	74.170	74.430	70.092	749,903
2016-09-19	75.000	75.586	74.090	74.440	70.101	894,390
2016-09-16	75.700	75.710	74.110	74.300	69.969	2,662,885
2016-09-15	74.950	76.380	74.760	76.050	71.617	1,817,671
2016-09-14	73.220	74.290	73.020	73.520	69.235	1,000,722
2016-09-13	73.620	73.870	72.470	73.180	68.915	1,509,706
2016-09-12	72.940	74.850	72.830	74.590	70.242	1,311,996
2016-09-09	75.770	76.020	73.620	73.620	69.329	1,556,835
2016-09-08	76.200	76.560	75.830	76.270	71.825	1,701,972
2016-09-07	76.370	76.660	76.030	76.430	71.975	1,705,724
2016-09-06	76.300	76.870	75.750	76.710	72.239	1,420,599
2016-09-02	77.200	77.934	75.815	76.320	71.872	1,550,133
2016-09-01	76.170	77.480	75.830	76.820	72.342	1,562,074
2016-08-31	76.280	76.320	75.185	75.950	71.523	1,051,723
2016-08-30	76.060	76.460	75.690	76.450	71.994	913,438
2016-08-29	76.110	76.710	75.855	75.920	71.495	958,322
2016-08-26	76.700	77.360	75.640	76.140	71.702	1,030,254
2016-08-25	75.370	76.655	75.260	76.610	72.145	973,697
2016-08-24	76.090	76.570	75.200	75.500	71.099	793,110
2016-08-23	75.840	76.380	75.760	76.250	71.806	1,095,956
2016-08-22	74.690	75.500	74.450	75.420	71.024	1,096,444
2016-08-19	73.760	74.840	73.590	74.750	70.393	1,048,491
2016-08-18	74.260	74.640	74.130	74.160	69.837	927,493
2016-08-17	73.710	74.410	73.590	74.220	69.894	1,072,362
2016-08-16	74.490	74.770	73.490	73.530	69.244	966,586
2016-08-15	74.680	75.020	74.410	74.940	70.572	850,919
2016-08-12	74.650	75.060	74.340	74.690	70.337	572,341
2016-08-11	75.030	75.780	74.580	74.850	70.487	993,836
2016-08-10	74.770	75.230	74.320	74.710	70.355	924,662
2016-08-09	74.090	75.950	73.895	74.890	70.516	2,048,666
2016-08-08	74.600	75.180	73.740	73.940	69.621	980,316
2016-08-05	73.860	75.120	73.705	74.540	70.186	1,411,243
2016-08-04	73.160	74.200	73.160	73.560	69.263	1,378,262
2016-08-03	71.360	73.300	70.780	73.160	68.887	1,840,734
2016-08-02	73.320	73.450	71.190	71.500	67.324	2,717,745
2016-08-01	74.680	75.100	73.320	73.710	69.404	1,962,830
2016-07-29	78.060	78.110	74.630	74.660	70.299	2,679,387
2016-07-28	77.950	78.680	74.400	78.190	73.623	2,681,295
2016-07-27	79.470	79.930	78.010	78.430	73.849	2,115,829
2016-07-26	78.130	79.250	77.860	79.230	74.602	1,298,898
2016-07-25	77.660	78.330	77.450	78.320	73.745	1,075,868
2016-07-22	77.600	77.950	77.060	77.810	73.265	563,407
2016-07-21	77.790	77.950	76.850	77.210	72.700	665,400

← NewerPage 43 of 79 · 4,733 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.