Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	113.65	114.14	111.90	112.52	52.940	984,808
2015-08-05	113.34	114.55	112.97	113.31	53.311	1,087,608
2015-08-04	112.39	113.65	112.06	112.50	52.930	851,960
2015-08-03	112.10	113.06	111.50	112.27	52.822	1,168,610
2015-07-31	112.60	112.95	111.28	112.09	52.737	1,850,814
2015-07-30	111.33	112.20	110.66	111.84	52.620	1,669,088
2015-07-29	110.21	114.32	110.17	111.71	52.559	3,327,214
2015-07-28	103.72	110.80	102.12	109.91	51.712	3,883,708
2015-07-27	103.65	104.53	102.15	102.17	48.070	1,621,196
2015-07-24	105.40	105.84	103.90	104.46	49.147	917,072
2015-07-23	106.30	106.75	105.13	105.38	49.580	755,258
2015-07-22	106.65	107.98	106.15	106.42	50.070	895,500
2015-07-21	108.00	108.45	106.53	106.84	50.267	627,100
2015-07-20	106.77	109.08	106.01	108.00	50.813	1,596,942
2015-07-17	107.54	107.74	106.07	106.58	50.145	562,134
2015-07-16	107.23	108.19	106.41	107.54	50.597	1,045,602
2015-07-15	106.44	107.05	105.93	106.40	50.060	509,552
2015-07-14	106.52	106.90	106.10	106.49	50.103	414,556
2015-07-13	106.60	106.78	105.23	106.45	50.084	597,558
2015-07-10	105.32	106.11	104.76	105.95	49.848	581,990
2015-07-09	105.37	106.25	104.48	104.51	49.171	706,258
2015-07-08	104.37	104.87	103.08	103.80	48.837	1,002,070
2015-07-07	105.51	105.66	103.67	105.24	49.514	1,472,220
2015-07-06	103.74	105.17	103.40	104.56	49.195	596,236
2015-07-02	105.11	105.16	103.77	104.57	49.199	670,544
2015-07-01	104.47	105.85	104.31	105.09	49.444	1,124,044
2015-06-30	103.69	103.82	102.96	103.45	48.672	1,697,808
2015-06-29	104.13	105.05	102.75	102.77	48.352	981,354
2015-06-26	106.13	106.56	105.21	105.32	49.552	975,872
2015-06-25	105.78	106.11	105.41	105.89	49.820	693,186
2015-06-24	106.73	107.08	105.57	105.71	49.736	636,992
2015-06-23	107.58	107.81	106.36	106.75	50.225	604,280
2015-06-22	106.96	107.55	106.59	107.19	50.432	517,502
2015-06-19	107.36	107.36	106.10	106.20	49.966	1,110,848
2015-06-18	106.37	107.67	105.86	107.37	50.517	920,144
2015-06-17	106.65	106.81	105.59	106.21	49.971	539,998
2015-06-16	105.05	106.50	105.05	106.13	49.933	1,007,706
2015-06-15	104.17	105.39	103.27	105.00	49.402	1,147,322
2015-06-12	105.14	106.34	105.07	105.12	49.458	777,948
2015-06-11	106.49	106.79	105.45	105.84	49.797	907,108
2015-06-10	105.27	106.40	105.27	106.21	49.971	784,598
2015-06-09	104.32	105.23	103.80	104.96	49.383	755,174
2015-06-08	105.75	106.21	104.18	104.35	49.096	772,330
2015-06-05	104.87	106.28	104.12	105.67	49.717	838,364
2015-06-04	106.03	106.59	104.71	104.84	49.326	697,286
2015-06-03	106.46	107.07	105.78	106.67	50.187	1,310,662
2015-06-02	104.58	106.20	104.10	105.72	49.740	1,279,276
2015-06-01	104.70	105.05	103.69	104.74	49.279	1,118,434
2015-05-29	104.56	104.58	103.68	104.38	49.110	1,300,276
2015-05-28	104.38	104.67	103.73	104.44	49.138	889,872
2015-05-27	104.31	104.74	103.95	104.40	49.119	1,157,938
2015-05-26	104.72	105.02	103.56	104.35	49.096	928,714
2015-05-22	105.00	105.32	104.60	105.10	49.449	696,258
2015-05-21	103.89	105.75	103.82	105.40	49.590	1,320,874
2015-05-20	104.69	104.93	103.56	104.17	49.011	1,703,636
2015-05-19	105.50	106.06	105.10	105.38	49.580	1,333,892
2015-05-18	103.93	105.52	103.93	105.24	49.514	1,232,824
2015-05-15	104.64	105.47	103.99	104.20	49.025	1,224,138
2015-05-14	103.78	104.87	103.20	104.56	49.195	1,378,872
2015-05-13	101.44	102.76	101.32	102.73	48.334	1,001,468

← NewerPage 48 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.