Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	82.930	83.590	82.630	83.540	39.288	669,688
2014-11-14	83.890	84.050	82.825	83.250	39.152	964,778
2014-11-13	84.240	84.340	83.680	84.080	39.542	1,296,242
2014-11-12	83.920	84.300	83.510	84.270	39.632	681,774
2014-11-11	83.920	84.300	83.530	84.160	39.571	664,700
2014-11-10	82.970	84.180	82.570	84.120	39.552	1,376,620
2014-11-07	83.090	83.240	82.300	82.760	38.912	1,099,774
2014-11-06	82.530	83.730	82.250	83.290	39.161	1,292,480
2014-11-05	83.250	83.620	82.310	82.320	38.705	1,701,838
2014-11-04	80.330	82.850	80.000	82.790	38.926	1,834,608
2014-11-03	80.470	81.000	80.330	80.390	37.798	1,048,976
2014-10-31	80.890	80.920	80.210	80.500	37.850	1,484,476
2014-10-30	79.490	80.190	78.900	79.790	37.516	1,149,982
2014-10-29	80.220	80.670	79.230	79.610	37.431	1,248,020
2014-10-28	78.900	80.120	78.700	80.110	37.666	692,468
2014-10-27	78.320	78.820	77.600	78.590	36.952	1,279,572
2014-10-24	77.510	78.630	77.470	78.580	36.947	848,470
2014-10-23	77.690	77.980	77.110	77.360	36.373	1,023,052
2014-10-22	76.900	78.184	76.300	76.920	36.166	2,518,590
2014-10-21	73.580	75.580	73.230	75.550	35.522	1,665,590
2014-10-20	72.150	72.940	72.150	72.910	34.281	1,105,196
2014-10-17	72.480	73.275	71.740	72.350	34.018	1,838,602
2014-10-16	70.690	72.080	70.530	71.830	33.773	1,852,464
2014-10-15	71.020	72.670	70.390	71.830	33.773	2,539,514
2014-10-14	71.980	72.940	71.760	72.000	33.853	2,189,322
2014-10-13	72.980	73.440	71.650	71.680	33.703	2,170,428
2014-10-10	74.060	74.810	72.840	72.880	34.267	2,062,534
2014-10-09	75.730	76.040	73.940	73.970	34.779	1,707,142
2014-10-08	75.640	75.980	74.650	75.730	35.607	1,975,914
2014-10-07	76.770	76.840	75.620	75.620	35.555	1,685,738
2014-10-06	76.760	78.080	76.620	77.200	36.298	3,607,682
2014-10-03	72.910	76.690	72.460	76.320	35.884	4,146,856
2014-10-02	72.100	73.600	70.490	72.250	33.971	3,865,346
2014-10-01	69.900	70.050	68.600	68.790	32.344	2,336,104
2014-09-30	70.390	70.680	69.750	69.880	32.856	1,888,686
2014-09-29	69.880	70.720	69.805	70.210	33.011	1,263,266
2014-09-26	69.620	70.950	69.360	70.610	33.200	1,502,380
2014-09-25	69.580	70.040	68.730	69.340	32.602	1,697,458
2014-09-24	69.550	69.890	69.390	69.630	32.739	1,316,168
2014-09-23	70.190	70.710	69.460	69.460	32.659	924,408
2014-09-22	70.850	71.840	70.470	70.530	33.162	787,682
2014-09-19	72.250	72.300	70.890	71.040	33.402	1,965,074
2014-09-18	71.660	72.360	71.470	71.810	33.764	799,854
2014-09-17	71.480	72.000	71.150	71.400	33.571	655,388
2014-09-16	70.550	71.880	70.066	71.530	33.632	1,325,590
2014-09-15	71.060	71.230	70.520	70.890	33.331	1,058,262
2014-09-12	71.360	71.630	70.520	71.050	33.406	997,246
2014-09-11	71.510	71.730	70.990	71.330	33.538	886,916
2014-09-10	70.810	71.800	70.570	71.660	33.693	1,048,444
2014-09-09	72.040	72.372	70.895	70.950	33.359	1,793,222
2014-09-08	72.440	72.620	71.860	72.190	33.942	392,066
2014-09-05	72.050	72.520	72.000	72.490	34.084	391,296
2014-09-04	72.290	72.695	71.960	71.960	33.834	1,137,810
2014-09-03	73.090	73.390	71.710	72.140	33.919	1,054,042
2014-09-02	72.720	73.780	72.650	72.850	34.253	1,445,872
2014-08-29	72.280	72.910	71.945	72.720	34.192	717,862
2014-08-28	72.190	72.390	71.770	72.190	33.942	552,756
2014-08-27	72.450	72.475	71.860	72.330	34.008	740,528
2014-08-26	72.560	72.740	72.210	72.470	34.074	446,666
2014-08-25	72.580	72.580	72.130	72.350	34.018	496,900

← NewerPage 51 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.