Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	71.890	72.500	71.740	72.130	33.914	535,578
2014-08-21	72.090	72.440	71.750	72.030	33.867	636,128
2014-08-20	71.780	72.080	71.100	71.950	33.830	748,390
2014-08-19	71.850	72.090	71.730	71.900	33.806	681,442
2014-08-18	71.390	71.900	71.050	71.550	33.642	644,472
2014-08-15	71.270	71.630	70.570	70.970	33.369	1,264,578
2014-08-14	70.710	71.220	70.590	71.030	33.397	1,111,448
2014-08-13	69.340	70.810	69.340	70.750	33.265	2,211,184
2014-08-12	69.230	69.950	68.910	69.130	32.494	786,766
2014-08-11	69.250	70.040	69.200	69.480	32.659	973,432
2014-08-08	68.090	69.180	68.090	68.960	32.414	2,594,360
2014-08-07	68.240	68.240	67.340	68.020	31.973	1,907,180
2014-08-06	67.530	68.900	67.529	67.970	31.949	1,431,760
2014-08-05	69.020	69.220	68.080	68.130	32.024	1,575,052
2014-08-04	69.410	69.520	68.930	69.350	32.598	1,366,396
2014-08-01	69.020	69.460	68.560	69.270	32.560	1,756,980
2014-07-31	70.310	70.600	69.160	69.270	32.560	2,187,518
2014-07-30	71.000	71.000	68.850	70.650	33.209	3,754,772
2014-07-29	71.390	72.100	70.970	71.730	33.716	1,865,482
2014-07-28	71.820	71.920	70.985	71.440	33.580	1,485,750
2014-07-25	72.260	72.270	71.480	71.770	33.735	1,248,632
2014-07-24	74.210	74.210	72.550	72.660	34.154	1,344,074
2014-07-23	73.990	74.110	73.630	73.810	34.694	445,904
2014-07-22	73.280	74.080	73.078	73.790	34.685	875,148
2014-07-21	72.590	73.250	72.300	73.020	34.323	707,132
2014-07-18	71.640	72.880	71.520	72.760	34.201	1,095,934
2014-07-17	72.570	72.920	71.220	71.280	33.505	1,090,300
2014-07-16	73.940	74.240	72.580	72.950	34.290	859,378
2014-07-15	73.990	74.460	72.890	73.600	34.595	898,198
2014-07-14	73.560	74.300	73.380	73.950	34.760	557,606
2014-07-11	72.970	73.210	72.430	73.100	34.360	702,552
2014-07-10	72.600	73.400	72.330	72.880	34.257	682,684
2014-07-09	73.400	73.700	72.980	73.440	34.520	616,436
2014-07-08	73.320	73.320	72.800	73.100	34.360	776,880
2014-07-07	72.540	73.480	72.540	73.430	34.515	744,646
2014-07-03	73.240	74.020	71.930	73.810	34.694	686,704
2014-07-02	73.380	73.790	72.770	72.870	34.252	654,490
2014-07-01	72.940	74.410	72.755	73.500	34.548	1,422,316
2014-06-30	72.490	72.880	72.190	72.850	34.243	840,416
2014-06-27	71.870	72.630	71.870	72.520	34.088	645,240
2014-06-26	72.150	72.410	71.600	72.050	33.867	470,804
2014-06-25	71.660	72.560	71.520	72.210	33.942	584,632
2014-06-24	71.750	72.740	71.593	71.900	33.796	1,069,014
2014-06-23	71.290	71.990	70.860	71.920	33.806	905,778
2014-06-20	71.060	71.560	70.870	71.440	33.580	1,864,350
2014-06-19	70.200	71.020	70.090	70.890	33.322	1,270,268
2014-06-18	70.660	70.850	69.830	70.190	32.993	1,495,936
2014-06-17	70.420	70.790	70.120	70.510	33.143	1,645,146
2014-06-16	71.480	71.630	70.575	70.760	33.260	1,142,332
2014-06-13	71.210	71.780	70.640	71.530	33.622	1,266,716
2014-06-12	70.840	71.180	70.335	70.790	33.275	1,038,774
2014-06-11	70.870	71.210	70.571	70.940	33.345	744,868
2014-06-10	70.940	71.420	70.840	71.160	33.448	1,317,748
2014-06-09	70.110	71.250	70.000	71.160	33.448	1,082,862
2014-06-06	69.400	70.270	69.120	70.140	32.969	1,505,970
2014-06-05	69.560	69.740	69.000	69.060	32.461	1,198,602
2014-06-04	68.930	69.530	68.590	69.420	32.631	689,864
2014-06-03	68.780	69.540	68.715	69.410	32.626	1,318,116
2014-06-02	68.540	69.440	68.525	69.140	32.499	1,044,592
2014-05-30	69.260	69.446	68.510	68.560	32.226	1,269,558

← NewerPage 52 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.