Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	92.280	92.580	91.200	91.860	43.211	919,466
2015-02-12	91.140	92.430	90.670	92.180	43.361	729,200
2015-02-11	90.450	90.890	90.030	90.650	42.642	532,938
2015-02-10	90.380	90.420	89.280	90.360	42.496	793,338
2015-02-09	89.960	90.340	89.390	89.830	42.247	541,830
2015-02-06	90.630	90.940	89.930	90.210	42.425	853,052
2015-02-05	89.460	90.870	89.180	90.700	42.656	967,574
2015-02-04	89.140	89.870	88.670	89.040	41.875	745,222
2015-02-03	88.980	89.990	88.720	89.570	42.124	857,084
2015-02-02	87.590	88.720	86.280	88.710	41.720	1,256,036
2015-01-30	87.830	88.400	87.010	87.310	41.061	1,606,568
2015-01-29	87.310	88.050	86.840	87.950	41.362	926,420
2015-01-28	88.550	88.830	87.110	87.390	41.099	1,760,726
2015-01-27	87.590	88.620	87.250	88.000	41.386	1,560,242
2015-01-26	88.000	88.870	86.980	88.860	41.790	1,061,558
2015-01-23	88.140	88.800	87.690	88.280	41.518	1,227,832
2015-01-22	87.320	88.380	85.640	88.350	41.550	1,023,292
2015-01-21	87.010	87.500	86.260	86.620	40.737	1,089,512
2015-01-20	87.880	88.500	85.580	87.090	40.958	1,318,846
2015-01-16	84.750	87.820	84.330	87.620	41.207	1,977,384
2015-01-15	86.600	86.600	83.980	84.680	39.824	2,359,844
2015-01-14	83.750	85.400	83.690	84.700	39.834	1,462,928
2015-01-13	85.270	86.600	83.560	84.980	39.966	1,534,290
2015-01-12	85.920	86.190	84.390	84.700	39.834	1,209,628
2015-01-09	85.200	86.050	84.360	85.480	40.201	2,463,968
2015-01-08	85.740	86.290	83.810	84.780	39.872	3,869,210
2015-01-07	78.810	79.400	78.120	79.290	37.290	1,795,584
2015-01-06	79.480	79.852	77.730	78.370	36.857	1,719,882
2015-01-05	80.340	80.540	78.940	79.280	37.285	1,174,328
2015-01-02	81.260	81.550	80.030	80.650	37.929	497,654
2014-12-31	81.350	82.060	80.630	80.730	37.967	627,274
2014-12-30	81.490	81.490	80.700	80.970	38.080	679,004
2014-12-29	81.530	82.180	81.285	81.710	38.428	579,272
2014-12-26	82.380	82.470	81.450	81.500	38.329	455,728
2014-12-24	81.650	82.580	81.569	81.930	38.531	254,236
2014-12-23	81.880	82.430	81.200	81.670	38.409	645,454
2014-12-22	81.300	82.120	81.300	81.700	38.423	926,944
2014-12-19	81.020	81.520	80.200	81.300	38.235	2,050,462
2014-12-18	80.180	81.240	79.760	81.150	38.164	1,114,382
2014-12-17	77.490	79.500	77.200	79.210	37.252	1,587,344
2014-12-16	78.270	78.620	77.150	77.270	36.340	1,170,716
2014-12-15	79.570	79.950	78.070	78.740	37.031	1,589,234
2014-12-12	81.110	81.420	79.150	79.230	37.261	1,536,018
2014-12-11	81.920	82.690	81.580	81.690	38.418	798,138
2014-12-10	83.460	83.570	81.590	81.710	38.428	1,238,082
2014-12-09	81.950	83.680	81.570	83.510	39.274	699,370
2014-12-08	84.190	85.020	82.390	82.860	38.969	1,318,292
2014-12-05	85.120	85.430	84.310	84.560	39.768	593,024
2014-12-04	85.530	85.825	84.420	84.850	39.904	819,154
2014-12-03	85.060	85.840	84.590	85.730	40.318	655,566
2014-12-02	83.810	85.080	83.120	85.050	39.998	814,036
2014-12-01	85.870	85.890	83.190	83.320	39.185	1,678,542
2014-11-28	85.800	86.710	85.800	86.360	40.615	531,944
2014-11-26	85.190	85.680	84.920	85.680	40.295	441,668
2014-11-25	85.620	85.770	84.750	85.070	40.008	872,408
2014-11-24	84.190	85.450	83.650	85.380	40.154	1,095,540
2014-11-21	84.210	84.540	83.520	83.720	39.373	601,574
2014-11-20	82.830	83.830	82.670	83.550	39.293	662,794
2014-11-19	83.250	83.330	82.320	83.120	39.091	700,376
2014-11-18	83.410	83.900	83.300	83.460	39.251	739,470

← NewerPage 50 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.