Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	70.840	71.490	70.240	71.210	33.462	1,183,028
2014-03-03	71.410	71.410	69.570	70.080	32.931	1,245,972
2014-02-28	69.640	70.770	69.460	70.330	33.049	1,337,062
2014-02-27	68.520	69.860	68.320	69.560	32.687	1,262,118
2014-02-26	68.600	68.850	68.140	68.480	32.179	764,292
2014-02-25	68.630	69.340	68.240	68.310	32.099	952,914
2014-02-24	68.700	69.525	68.460	68.840	32.348	1,115,734
2014-02-21	67.460	68.920	67.340	68.720	32.292	1,279,756
2014-02-20	67.180	67.680	66.750	67.480	31.709	1,028,408
2014-02-19	66.730	67.550	66.440	67.210	31.582	1,372,960
2014-02-18	67.170	67.310	66.630	66.850	31.413	1,294,436
2014-02-14	67.000	67.040	66.340	67.010	31.488	912,176
2014-02-13	66.360	67.274	66.340	67.200	31.578	867,820
2014-02-12	66.960	67.310	66.640	66.870	31.423	806,678
2014-02-11	66.500	67.350	66.195	67.120	31.531	1,325,392
2014-02-10	65.850	66.550	65.755	66.490	31.235	1,020,318
2014-02-07	65.090	66.160	65.040	65.960	30.986	1,132,486
2014-02-06	64.090	65.050	64.090	64.980	30.525	836,168
2014-02-05	64.000	64.330	63.440	64.120	30.121	1,648,642
2014-02-04	63.900	64.300	63.360	64.100	30.112	1,592,304
2014-02-03	65.980	66.305	63.140	63.610	29.882	2,508,546
2014-01-31	66.770	67.100	65.970	66.090	31.047	2,056,450
2014-01-30	67.210	67.790	66.960	67.670	31.789	1,033,580
2014-01-29	67.240	67.720	66.434	66.750	31.357	1,140,496
2014-01-28	66.880	68.385	66.850	67.460	31.690	1,965,730
2014-01-27	67.690	67.690	65.935	66.520	31.249	1,594,062
2014-01-24	68.850	68.850	66.653	66.910	31.432	2,492,034
2014-01-23	69.230	69.640	68.730	68.800	32.320	1,195,790
2014-01-22	69.050	70.000	68.855	69.850	32.813	1,315,438
2014-01-21	69.770	69.778	68.680	68.840	32.339	1,477,194
2014-01-17	69.530	69.550	69.010	69.210	32.513	892,068
2014-01-16	69.300	69.880	69.300	69.440	32.621	1,046,662
2014-01-15	69.800	70.320	69.730	69.750	32.766	1,007,174
2014-01-14	69.340	70.300	69.120	69.830	32.804	1,885,144
2014-01-13	68.750	69.320	68.550	69.110	32.466	2,890,502
2014-01-10	67.430	68.550	67.240	68.540	32.198	3,014,998
2014-01-09	65.880	68.450	65.770	67.040	31.493	7,755,664
2014-01-08	64.760	64.950	64.130	64.410	30.258	3,408,800
2014-01-07	65.260	65.700	64.870	64.890	30.483	2,357,630
2014-01-06	67.000	67.220	65.270	65.290	30.671	2,298,184
2014-01-03	66.340	66.970	65.810	66.620	31.296	2,058,802
2014-01-02	64.890	65.490	64.890	65.450	30.746	1,658,578
2013-12-31	64.710	65.130	64.670	64.990	30.530	518,732
2013-12-30	63.790	64.670	63.750	64.480	30.291	657,694
2013-12-27	64.130	64.150	63.790	63.840	29.990	611,888
2013-12-26	64.010	64.020	63.570	63.780	29.962	1,259,540
2013-12-24	63.600	63.850	63.450	63.630	29.891	606,760
2013-12-23	63.510	63.820	63.090	63.600	29.877	1,164,356
2013-12-20	61.560	63.550	61.510	63.490	29.825	2,247,876
2013-12-19	62.940	63.090	61.220	61.510	28.895	1,739,228
2013-12-18	62.380	62.850	61.590	62.760	29.483	1,844,296
2013-12-17	63.150	63.450	62.710	63.360	29.764	974,088
2013-12-16	63.080	63.190	62.690	63.050	29.619	1,073,028
2013-12-13	63.000	63.220	62.560	62.780	29.492	741,962
2013-12-12	63.170	63.250	62.550	62.810	29.506	1,104,612
2013-12-11	63.500	63.680	62.860	63.200	29.689	1,116,680
2013-12-10	63.360	63.705	63.350	63.500	29.830	902,394
2013-12-09	63.460	63.830	63.460	63.550	29.854	1,087,760
2013-12-06	62.700	63.420	62.340	63.370	29.769	1,071,440
2013-12-05	62.460	62.740	62.160	62.220	29.229	1,051,656

← NewerPage 54 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.