Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	101.48	101.83	100.84	101.48	47.736	904,308
2015-05-11	102.01	102.58	101.52	102.17	48.061	820,982
2015-05-08	102.57	102.57	101.55	101.88	47.924	1,212,058
2015-05-07	101.06	101.70	100.64	101.36	47.680	1,009,862
2015-05-06	101.55	101.89	100.96	101.29	47.647	1,109,870
2015-05-05	100.39	101.37	100.25	101.07	47.543	1,113,440
2015-05-04	101.10	101.80	100.82	100.92	47.473	718,496
2015-05-01	100.88	101.71	100.15	101.07	47.543	750,796
2015-04-30	101.03	101.85	100.03	100.28	47.172	1,293,882
2015-04-29	100.75	102.30	99.980	101.90	47.934	874,944
2015-04-28	101.12	101.63	100.02	100.98	47.501	1,044,780
2015-04-27	101.85	102.04	100.87	101.36	47.680	551,346
2015-04-24	101.82	102.00	100.95	101.79	47.882	705,146
2015-04-23	101.78	102.00	101.50	101.71	47.844	671,618
2015-04-22	102.00	102.45	100.96	101.87	47.919	939,790
2015-04-21	100.68	102.00	100.05	101.63	47.807	1,231,858
2015-04-20	100.30	100.62	99.940	100.29	47.176	1,603,886
2015-04-17	98.810	99.780	98.470	99.750	46.922	2,331,736
2015-04-16	100.00	100.44	99.382	99.710	46.903	1,219,712
2015-04-15	99.010	100.86	98.440	100.06	47.068	1,828,956
2015-04-14	98.090	99.040	97.670	98.650	46.405	1,074,336
2015-04-13	99.750	100.00	98.100	98.100	46.146	1,311,672
2015-04-10	99.650	99.920	98.730	99.680	46.889	1,566,256
2015-04-09	99.220	99.810	97.610	98.630	46.395	2,522,960
2015-04-08	95.260	99.950	95.000	98.610	46.386	4,480,390
2015-04-07	92.810	93.010	91.910	92.230	43.385	2,124,888
2015-04-06	91.240	93.210	90.960	92.590	43.554	1,856,914
2015-04-02	91.580	92.610	91.460	91.920	43.239	699,660
2015-04-01	91.720	91.920	90.410	91.830	43.197	867,014
2015-03-31	91.720	92.210	91.000	91.680	43.126	844,316
2015-03-30	90.120	91.760	89.894	91.670	43.121	1,404,302
2015-03-27	89.870	90.630	89.400	89.970	42.322	941,252
2015-03-26	89.080	90.100	88.250	89.860	42.270	1,714,386
2015-03-25	91.640	91.640	89.470	89.470	42.087	1,916,046
2015-03-24	91.530	92.130	90.950	91.100	42.853	1,293,180
2015-03-23	92.060	92.530	91.700	91.730	43.150	736,008
2015-03-20	93.440	93.962	92.040	92.060	43.305	1,676,934
2015-03-19	93.440	93.830	92.150	92.950	43.723	1,125,158
2015-03-18	91.450	92.490	90.610	91.990	43.272	1,235,916
2015-03-17	90.400	92.040	90.400	91.720	43.145	933,108
2015-03-16	89.570	90.670	89.380	90.590	42.613	999,994
2015-03-13	90.200	90.270	88.490	89.150	41.936	784,426
2015-03-12	89.690	90.590	89.665	90.450	42.547	821,044
2015-03-11	88.000	89.350	87.675	89.220	41.969	1,056,636
2015-03-10	89.930	89.970	88.220	88.260	41.517	1,001,400
2015-03-09	90.690	91.042	90.190	90.430	42.538	808,402
2015-03-06	92.010	92.240	90.150	90.540	42.590	854,180
2015-03-05	92.380	92.860	91.600	92.500	43.512	492,876
2015-03-04	91.870	92.145	91.070	92.010	43.281	460,358
2015-03-03	92.600	92.820	91.610	92.000	43.277	661,260
2015-03-02	91.870	92.840	91.530	92.770	43.639	747,468
2015-02-27	92.800	92.990	91.800	91.860	43.211	746,140
2015-02-26	92.230	92.800	92.150	92.800	43.653	796,382
2015-02-25	91.990	92.310	91.770	92.130	43.338	745,450
2015-02-24	92.140	92.355	91.670	91.920	43.239	978,322
2015-02-23	92.710	92.710	91.950	92.230	43.385	517,628
2015-02-20	91.850	92.770	90.990	92.710	43.611	737,056
2015-02-19	91.990	92.540	91.450	92.210	43.375	355,380
2015-02-18	91.340	92.150	91.010	92.140	43.342	692,668
2015-02-17	91.740	91.940	91.370	91.700	43.135	630,858

← NewerPage 49 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.