Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	77.370	78.160	76.940	77.920	73.369	768,439
2016-07-19	76.310	77.180	76.200	76.770	72.286	602,752
2016-07-18	76.550	76.870	76.264	76.760	72.276	682,642
2016-07-15	76.870	77.300	76.380	76.720	72.239	816,897
2016-07-14	76.230	76.840	76.000	76.480	72.013	861,960
2016-07-13	75.800	76.000	75.250	75.680	71.259	925,932
2016-07-12	75.270	75.810	74.960	75.440	71.033	1,195,236
2016-07-11	73.810	75.240	73.810	74.800	70.431	1,495,839
2016-07-08	72.460	73.640	72.150	73.540	69.244	1,013,422
2016-07-07	71.760	72.500	71.550	71.800	67.606	955,704
2016-07-06	71.370	72.160	71.210	72.060	67.851	1,099,068
2016-07-05	71.300	72.080	70.740	71.860	67.663	1,668,883
2016-07-01	71.510	72.240	70.700	71.740	67.550	946,572
2016-06-30	71.310	71.600	70.810	71.380	67.211	1,572,407
2016-06-29	70.370	71.110	70.088	70.840	66.702	1,175,062
2016-06-28	68.270	70.040	68.010	69.760	65.685	1,840,511
2016-06-27	69.390	69.570	67.040	67.480	63.538	3,280,760
2016-06-24	73.030	73.070	70.200	70.270	66.165	2,952,634
2016-06-23	74.960	75.950	74.620	75.890	71.457	1,002,770
2016-06-22	75.130	75.390	74.220	74.260	69.922	1,110,814
2016-06-21	75.220	75.540	74.580	74.880	70.506	967,269
2016-06-20	75.020	75.850	74.500	75.100	70.713	1,114,174
2016-06-17	74.550	74.550	73.360	73.990	69.668	1,141,010
2016-06-16	73.570	74.640	73.140	74.540	70.186	1,062,647
2016-06-15	73.980	74.430	73.500	74.060	69.734	1,489,192
2016-06-14	73.680	73.870	72.950	73.740	69.433	1,104,070
2016-06-13	74.000	74.650	73.490	73.780	69.470	1,583,123
2016-06-10	75.820	75.980	74.550	74.740	70.374	1,083,449
2016-06-09	76.080	77.020	75.700	76.600	72.126	693,460
2016-06-08	76.810	76.940	75.790	76.320	71.862	1,738,052
2016-06-07	77.210	77.450	76.760	76.940	72.446	1,023,602
2016-06-06	76.460	77.240	76.300	77.150	72.644	1,541,868
2016-06-03	78.390	78.590	75.610	76.060	71.617	2,566,088
2016-06-02	77.600	78.920	77.350	78.920	74.310	1,479,891
2016-06-01	77.290	77.750	76.945	77.710	73.171	1,411,938
2016-05-31	77.370	78.300	76.470	77.690	73.152	1,878,342
2016-05-27	76.220	77.265	76.190	77.110	72.606	718,377
2016-05-26	76.300	76.750	76.070	76.370	71.909	642,100
2016-05-25	77.280	77.350	76.150	76.260	71.806	1,372,718
2016-05-24	75.390	77.340	75.370	77.220	72.709	1,846,365
2016-05-23	74.920	75.580	74.259	74.900	70.525	886,516
2016-05-20	74.880	75.620	74.390	74.950	70.572	902,749
2016-05-19	73.840	74.360	72.880	74.200	69.866	986,246
2016-05-18	74.070	74.740	73.570	74.280	69.941	1,037,161
2016-05-17	74.060	74.345	73.600	74.150	69.819	1,625,243
2016-05-16	74.090	74.850	74.000	74.350	70.007	1,080,383
2016-05-13	74.240	75.120	73.980	74.240	69.904	1,260,631
2016-05-12	74.280	74.830	73.670	74.370	70.026	1,297,190
2016-05-11	74.080	74.585	73.790	74.070	69.743	1,340,067
2016-05-10	73.200	74.570	72.920	74.300	69.951	1,538,689
2016-05-09	72.560	73.250	72.030	73.040	68.764	1,433,051
2016-05-06	72.110	72.870	71.715	72.860	68.595	1,429,416
2016-05-05	72.860	72.980	71.880	72.310	68.077	1,296,230
2016-05-04	72.430	73.120	72.370	72.630	68.378	1,599,083
2016-05-03	72.530	73.400	72.230	73.060	68.783	1,718,935
2016-05-02	72.760	73.270	72.190	73.260	68.971	1,485,512
2016-04-29	72.650	73.080	71.670	72.180	67.955	2,355,872
2016-04-28	74.840	74.860	72.570	72.810	68.548	1,525,930
2016-04-27	73.510	75.950	73.210	74.750	70.374	2,841,021
2016-04-26	73.400	73.930	72.580	73.190	68.906	2,328,937

← NewerPage 44 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.