Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	136.34	137.67	135.96	136.41	64.191	1,166,468
2015-10-29	136.90	139.38	136.29	136.43	64.200	1,798,670
2015-10-28	131.97	137.86	131.27	137.44	64.676	3,125,164
2015-10-27	132.54	132.87	129.33	130.98	61.636	2,157,418
2015-10-26	134.17	134.17	132.58	132.89	62.534	1,236,908
2015-10-23	134.83	134.97	132.66	133.94	63.029	1,339,204
2015-10-22	131.64	134.03	131.17	133.62	62.878	2,053,418
2015-10-21	131.84	132.62	129.62	131.23	61.753	2,204,798
2015-10-20	132.93	133.39	130.25	130.84	61.570	2,389,170
2015-10-19	130.44	133.45	130.05	133.27	62.713	2,596,268
2015-10-16	129.74	131.02	129.63	130.86	61.579	1,256,364
2015-10-15	127.61	129.86	126.45	129.75	61.057	2,190,742
2015-10-14	129.99	130.89	125.92	126.92	59.725	3,516,296
2015-10-13	133.25	134.75	129.21	129.67	61.019	2,920,150
2015-10-12	132.92	135.36	132.17	133.74	62.934	2,040,880
2015-10-09	132.10	133.17	130.85	133.02	62.596	2,030,070
2015-10-08	129.10	132.65	128.66	132.45	62.327	3,499,520
2015-10-07	124.50	128.81	122.25	128.20	60.327	4,551,480
2015-10-06	116.82	117.10	114.52	115.37	54.290	2,174,856
2015-10-05	120.00	120.29	116.75	116.90	55.010	2,030,812
2015-10-02	115.64	118.45	113.96	118.45	55.739	1,316,110
2015-10-01	115.96	116.68	113.96	116.54	54.841	1,499,022
2015-09-30	114.68	115.90	112.92	114.73	53.989	1,111,382
2015-09-29	112.24	114.09	111.77	113.95	53.622	1,399,372
2015-09-28	115.35	115.64	111.50	112.00	52.704	1,184,018
2015-09-25	116.56	117.72	115.10	115.74	54.464	743,508
2015-09-24	116.06	116.69	114.50	115.51	54.356	1,033,178
2015-09-23	116.53	118.03	115.91	117.28	55.189	773,248
2015-09-22	114.97	116.21	114.51	116.06	54.615	1,162,252
2015-09-21	114.79	116.73	114.60	116.24	54.699	1,016,706
2015-09-18	113.37	114.73	113.30	113.74	53.523	1,702,254
2015-09-17	114.75	115.85	114.32	114.63	53.942	840,046
2015-09-16	114.37	114.84	113.44	114.51	53.885	837,952
2015-09-15	113.49	114.93	112.28	114.42	53.843	746,588
2015-09-14	114.05	114.44	112.53	112.60	52.987	1,011,152
2015-09-11	112.31	114.11	111.65	114.08	53.683	664,488
2015-09-10	111.80	114.18	111.08	112.93	53.142	761,186
2015-09-09	114.47	114.82	111.92	112.14	52.770	831,896
2015-09-08	112.50	113.72	111.34	113.43	53.377	882,972
2015-09-04	109.92	110.97	109.48	110.29	51.900	720,222
2015-09-03	111.14	112.42	110.69	111.00	52.234	778,654
2015-09-02	110.00	110.48	108.47	110.48	51.989	633,814
2015-09-01	108.96	110.10	108.06	108.36	50.991	729,192
2015-08-31	112.03	112.50	111.07	111.39	52.417	709,646
2015-08-28	111.49	113.43	110.81	112.47	52.925	755,576
2015-08-27	110.26	112.54	109.75	111.99	52.699	689,696
2015-08-26	108.70	109.47	105.82	109.12	51.349	1,157,276
2015-08-25	109.91	109.99	105.89	106.04	49.900	1,545,152
2015-08-24	106.31	109.99	101.39	105.90	49.834	2,252,418
2015-08-21	114.68	115.27	111.92	111.93	52.671	1,786,980
2015-08-20	116.73	117.25	115.95	116.25	54.704	1,036,068
2015-08-19	116.87	118.59	116.28	117.91	55.485	786,110
2015-08-18	117.24	118.30	117.02	117.62	55.349	1,168,376
2015-08-17	116.32	117.58	115.50	117.22	55.161	654,836
2015-08-14	115.70	117.28	114.95	116.95	55.034	1,155,396
2015-08-13	114.68	116.10	114.07	116.00	54.586	964,440
2015-08-12	113.53	115.16	111.98	114.58	53.918	712,964
2015-08-11	113.25	114.37	113.08	114.08	53.674	705,810
2015-08-10	113.52	115.03	113.49	114.69	53.961	850,724
2015-08-07	112.37	112.98	111.88	112.74	53.043	719,604

← NewerPage 47 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.