Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	74.010	74.310	73.110	73.290	69.000	2,359,589
2016-04-22	74.270	74.400	72.930	73.290	69.000	36,730,000
2016-04-21	75.850	75.850	73.825	74.270	69.922	2,818,527
2016-04-20	77.200	77.250	75.570	76.000	71.551	4,520,468
2016-04-19	77.470	77.530	75.880	76.600	72.116	2,079,566
2016-04-18	75.810	77.150	75.720	76.920	72.417	1,719,055
2016-04-15	75.370	76.000	75.060	75.690	71.259	1,584,227
2016-04-14	75.750	76.190	75.137	75.300	70.892	2,630,266
2016-04-13	72.070	75.800	71.940	75.680	71.250	2,966,857
2016-04-12	72.360	72.628	71.270	71.810	67.606	2,693,917
2016-04-11	72.920	74.020	72.120	72.290	68.058	2,059,290
2016-04-08	71.890	72.490	71.400	72.200	67.974	1,493,454
2016-04-07	70.860	72.930	70.650	71.740	67.540	3,256,806
2016-04-06	67.280	71.670	67.280	70.860	66.712	4,605,326
2016-04-05	64.420	65.910	64.210	65.150	61.336	1,878,634
2016-04-04	65.340	65.760	64.500	64.770	60.978	1,729,666
2016-04-01	64.530	65.170	63.990	65.150	61.336	1,353,216
2016-03-31	62.780	65.550	62.780	65.300	61.477	2,422,054
2016-03-30	63.020	63.350	62.150	62.780	59.105	1,203,217
2016-03-29	60.140	64.420	60.020	62.960	59.274	3,429,496
2016-03-28	60.190	60.550	59.550	60.090	56.572	1,009,243
2016-03-24	59.230	60.200	58.700	60.170	56.648	1,368,216
2016-03-23	59.570	60.450	59.040	59.670	56.177	1,940,678
2016-03-22	58.940	59.980	58.540	59.620	56.130	1,547,818
2016-03-21	59.380	60.100	59.240	59.480	55.998	1,098,893
2016-03-18	59.010	59.750	58.830	59.350	55.876	1,734,076
2016-03-17	59.200	59.940	58.870	59.900	56.394	1,551,027
2016-03-16	58.200	59.300	58.110	59.080	55.622	1,392,039
2016-03-15	58.660	59.600	58.340	58.470	55.047	1,967,804
2016-03-14	59.900	60.220	58.860	58.930	55.480	1,550,566
2016-03-11	60.280	61.010	59.870	60.160	56.638	1,216,665
2016-03-10	59.640	60.360	59.280	59.830	56.328	1,400,238
2016-03-09	59.040	59.380	58.570	59.270	55.800	1,153,389
2016-03-08	60.110	60.350	58.920	58.930	55.480	2,560,940
2016-03-07	62.940	63.000	60.110	60.530	56.987	2,221,987
2016-03-04	62.860	63.480	62.230	63.260	59.557	1,375,480
2016-03-03	61.950	62.990	61.355	62.960	59.274	991,664
2016-03-02	62.740	62.750	61.610	62.220	58.578	869,985
2016-03-01	61.280	62.730	60.750	62.710	59.039	1,019,240
2016-02-29	61.380	62.160	60.720	60.950	57.382	1,415,790
2016-02-26	62.540	62.790	61.170	61.600	57.994	1,031,912
2016-02-25	62.210	62.990	61.800	62.380	58.728	967,713
2016-02-24	59.980	62.070	59.740	61.890	58.267	1,086,099
2016-02-23	61.050	61.730	60.490	60.580	57.034	1,264,694
2016-02-22	59.640	61.650	59.640	61.460	57.862	1,466,393
2016-02-19	57.960	59.250	57.305	59.160	55.697	1,564,899
2016-02-18	59.540	59.590	57.980	58.010	54.614	1,574,782
2016-02-17	58.750	59.220	57.890	59.190	55.725	1,654,691
2016-02-16	57.290	58.240	56.640	58.100	54.699	1,391,513
2016-02-12	55.650	56.860	54.860	56.800	53.475	1,962,274
2016-02-11	53.190	55.440	52.740	54.900	51.686	2,132,484
2016-02-10	52.800	54.780	52.800	54.480	51.291	2,673,116
2016-02-09	51.620	53.880	51.620	52.470	49.389	1,800,789
2016-02-08	54.810	54.810	51.290	52.540	49.455	2,274,644
2016-02-05	57.650	57.690	55.580	55.760	52.486	1,276,052
2016-02-04	57.090	57.900	56.860	57.690	54.303	1,055,741
2016-02-03	57.010	58.000	56.050	57.330	53.964	1,970,151
2016-02-02	58.770	58.770	56.260	56.550	53.230	1,963,848
2016-02-01	58.480	60.030	58.230	59.620	56.119	1,888,809
2016-01-29	56.150	58.970	55.860	58.950	55.489	2,532,525

← NewerPage 45 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.