Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	70.080	70.285	69.260	69.340	32.593	1,064,550
2014-05-28	69.440	70.240	69.120	69.850	32.833	1,204,256
2014-05-27	69.390	69.680	68.990	69.280	32.565	895,908
2014-05-23	68.060	69.120	68.060	69.000	32.433	1,169,360
2014-05-22	67.620	68.220	67.210	67.900	31.916	1,269,782
2014-05-21	67.740	68.210	67.550	67.600	31.775	1,527,926
2014-05-20	68.720	68.900	67.330	67.360	31.662	1,127,466
2014-05-19	67.870	69.180	67.790	68.750	32.316	1,415,154
2014-05-16	67.560	67.910	67.090	67.840	31.888	1,684,596
2014-05-15	67.350	67.840	66.590	67.490	31.723	1,482,028
2014-05-14	67.460	67.835	66.900	67.380	31.672	1,502,050
2014-05-13	67.900	68.020	67.010	67.390	31.667	3,085,950
2014-05-12	68.640	69.715	67.900	68.320	32.104	2,189,874
2014-05-09	67.860	68.930	67.640	68.680	32.273	1,939,688
2014-05-08	67.610	69.250	67.590	68.100	32.001	1,838,970
2014-05-07	66.950	67.660	66.330	67.620	31.775	1,314,058
2014-05-06	66.670	67.400	66.460	66.920	31.446	1,479,090
2014-05-05	66.230	66.995	65.740	66.880	31.427	1,275,048
2014-05-02	66.170	67.190	65.990	66.650	31.319	1,520,986
2014-05-01	67.000	67.660	65.960	66.040	31.033	1,733,386
2014-04-30	65.540	66.890	65.180	66.830	31.404	1,360,210
2014-04-29	65.520	65.740	64.660	65.620	30.835	2,445,888
2014-04-28	66.060	66.300	64.860	65.250	30.661	1,620,012
2014-04-25	66.150	66.730	65.710	65.720	30.882	1,506,916
2014-04-24	67.020	67.080	65.724	66.420	31.211	2,596,622
2014-04-23	67.790	67.960	66.690	66.700	31.343	1,930,802
2014-04-22	67.810	68.280	67.450	67.790	31.855	1,780,900
2014-04-21	67.920	68.010	67.502	67.720	31.822	1,306,200
2014-04-17	67.750	68.270	67.710	67.890	31.902	1,131,564
2014-04-16	67.390	68.160	67.310	67.850	31.883	1,369,800
2014-04-15	66.310	67.110	65.200	66.830	31.404	1,610,668
2014-04-14	66.140	66.370	65.380	66.130	31.075	1,866,176
2014-04-11	65.730	66.770	65.295	65.820	30.929	1,795,406
2014-04-10	67.290	67.520	66.000	66.400	31.202	2,057,190
2014-04-09	67.000	67.500	66.460	67.390	31.667	1,576,616
2014-04-08	66.120	67.240	65.260	66.990	31.479	2,279,446
2014-04-07	67.850	68.230	64.840	66.370	31.188	3,498,704
2014-04-04	70.000	70.250	67.950	68.280	32.085	6,742,472
2014-04-03	71.700	72.040	70.980	71.640	33.664	1,951,398
2014-04-02	72.670	72.770	71.640	71.860	33.767	1,368,738
2014-04-01	71.540	72.310	71.400	72.200	33.927	1,592,180
2014-03-31	70.720	71.490	70.550	71.110	33.415	784,570
2014-03-28	70.320	70.690	69.600	70.430	33.096	1,144,738
2014-03-27	68.930	70.380	67.940	69.870	32.832	1,937,434
2014-03-26	70.260	70.283	68.480	68.480	32.179	1,756,726
2014-03-25	72.300	72.665	70.010	70.070	32.926	1,750,434
2014-03-24	72.690	73.290	71.400	71.940	33.805	841,420
2014-03-21	73.110	73.230	71.970	72.540	34.087	2,567,202
2014-03-20	72.440	73.050	72.210	72.920	34.266	765,554
2014-03-19	73.460	73.460	71.960	72.480	34.059	966,430
2014-03-18	71.840	73.040	71.552	73.000	34.303	880,524
2014-03-17	71.250	71.820	71.050	71.690	33.688	809,754
2014-03-14	70.930	71.860	70.714	70.900	33.316	1,306,026
2014-03-13	72.890	73.840	70.840	70.940	33.335	1,146,138
2014-03-12	72.340	72.670	71.920	72.620	34.125	933,116
2014-03-11	72.670	73.360	72.060	72.490	34.064	916,988
2014-03-10	72.690	72.800	72.210	72.450	34.045	1,296,840
2014-03-07	71.840	72.830	71.720	72.580	34.106	1,627,128
2014-03-06	71.930	72.040	71.250	71.680	33.683	1,848,962
2014-03-05	71.390	71.870	70.870	71.620	33.655	1,076,662

← NewerPage 53 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.