Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	57.020	57.410	55.540	55.850	52.571	1,862,763
2016-01-27	58.130	58.320	55.770	56.550	53.230	2,719,978
2016-01-26	57.730	58.910	57.060	58.660	55.216	2,498,669
2016-01-25	58.790	59.180	57.550	57.660	54.274	2,309,244
2016-01-22	58.030	59.040	57.780	58.860	55.404	1,882,834
2016-01-21	58.040	58.740	57.040	57.290	53.926	2,451,736
2016-01-20	56.140	58.360	54.790	58.030	54.623	3,481,267
2016-01-19	57.650	58.490	57.050	57.320	53.954	2,621,678
2016-01-15	56.120	57.160	55.570	57.100	53.747	3,345,622
2016-01-14	56.520	57.960	55.940	57.360	53.992	1,955,359
2016-01-13	58.680	58.890	56.090	56.400	53.088	3,665,845
2016-01-12	59.120	59.160	57.010	58.520	55.084	3,306,692
2016-01-11	60.270	60.980	57.730	58.520	55.084	2,906,506
2016-01-08	61.870	62.590	60.020	60.180	56.646	1,870,750
2016-01-07	62.480	63.340	61.060	61.360	57.757	2,342,902
2016-01-06	62.810	64.080	62.336	63.750	60.007	2,911,308
2016-01-05	63.050	63.680	62.780	63.550	59.818	2,400,636
2016-01-04	63.510	63.720	61.970	62.580	58.905	2,681,572
2015-12-31	65.160	65.570	64.330	64.510	60.722	1,361,747
2015-12-30	66.240	66.480	65.190	65.260	61.428	1,048,245
2015-12-29	65.890	66.700	65.890	66.520	62.614	955,672
2015-12-28	65.310	65.660	64.680	65.590	61.739	1,118,741
2015-12-24	65.310	65.710	65.030	65.500	61.654	609,579
2015-12-23	64.950	65.790	64.690	65.620	61.767	1,079,629
2015-12-22	64.250	64.700	63.800	64.360	60.581	1,734,633
2015-12-21	64.000	64.650	62.710	63.880	60.129	2,003,680
2015-12-18	63.955	64.720	63.110	63.800	60.054	5,840,822
2015-12-17	66.000	66.360	63.860	64.180	60.411	4,173,245
2015-12-16	65.050	66.950	63.000	65.690	61.833	12,820,350
2015-12-15	71.010	71.860	70.580	71.420	67.226	1,392,445
2015-12-14	69.820	71.480	69.570	70.330	66.200	1,650,072
2015-12-11	70.800	71.130	69.150	69.690	65.598	2,380,681
2015-12-10	69.760	74.640	69.290	71.450	67.255	4,018,625
2015-12-09	69.820	70.570	69.280	69.630	65.541	1,140,322
2015-12-08	69.150	70.700	69.010	70.320	66.191	864,854
2015-12-07	70.450	70.630	69.110	69.760	65.664	891,883
2015-12-04	69.350	70.480	68.980	70.390	66.257	1,007,103
2015-12-03	72.080	72.120	68.977	69.340	65.268	1,556,715
2015-12-02	71.000	71.910	70.700	71.670	67.462	1,172,476
2015-12-01	71.070	72.050	70.530	71.090	66.916	1,559,213
2015-11-30	72.550	72.890	70.790	70.850	66.690	6,490,938
2015-11-27	72.210	72.725	71.480	72.290	68.045	697,442
2015-11-25	72.370	72.580	72.100	72.440	68.186	790,177
2015-11-24	72.450	72.840	71.770	72.250	68.008	1,374,092
2015-11-23	71.380	72.905	71.360	72.660	68.394	1,298,790
2015-11-20	71.640	71.930	71.090	71.260	67.076	1,067,748
2015-11-19	70.940	71.640	70.750	71.270	67.085	1,220,250
2015-11-18	70.330	70.950	69.585	70.900	66.737	1,282,922
2015-11-17	69.250	70.650	69.230	70.080	65.965	1,160,969
2015-11-16	68.750	69.220	68.180	69.150	65.090	860,061
2015-11-13	68.600	69.810	68.070	69.030	64.977	1,332,381
2015-11-12	69.430	69.510	68.600	68.890	64.845	1,063,424
2015-11-11	69.120	70.000	68.580	69.700	65.607	1,137,173
2015-11-10	68.850	69.549	68.650	69.000	64.948	1,595,393
2015-11-09	69.300	69.830	68.330	69.250	65.174	1,444,224
2015-11-06	68.360	69.940	68.160	69.940	65.824	1,089,024
2015-11-05	67.940	68.690	67.560	68.600	64.563	820,634
2015-11-04	67.500	68.540	67.170	68.070	64.064	895,129
2015-11-03	67.950	67.970	66.870	67.560	63.584	988,809
2015-11-02	136.25	136.61	134.72	136.23	64.106	1,199,252

← NewerPage 46 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.