Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	49.300	49.510	49.190	49.280	23.143	746,370
2013-09-09	48.490	49.190	48.490	49.020	23.020	738,096
2013-09-06	48.030	48.540	47.680	48.270	22.668	760,714
2013-09-05	47.850	48.056	47.710	47.780	22.438	912,162
2013-09-04	47.910	48.170	47.880	47.950	22.518	573,724
2013-09-03	48.060	48.080	47.350	47.850	22.471	3,013,860
2013-08-30	48.100	48.100	47.550	47.650	22.377	880,122
2013-08-29	47.970	48.240	47.840	48.050	22.565	1,012,470
2013-08-28	47.910	48.300	47.770	48.160	22.617	537,978
2013-08-27	48.650	48.755	47.930	48.000	22.541	673,536
2013-08-26	49.000	49.360	48.850	49.010	23.016	980,176
2013-08-23	48.990	49.000	48.610	48.960	22.992	754,016
2013-08-22	48.350	48.990	48.350	48.890	22.959	519,896
2013-08-21	48.200	48.610	48.000	48.380	22.720	1,012,726
2013-08-20	47.860	48.485	47.540	48.370	22.715	1,199,704
2013-08-19	47.920	48.150	47.710	47.920	22.504	1,500,628
2013-08-16	47.670	48.010	47.570	47.980	22.532	1,159,248
2013-08-15	47.460	47.770	47.390	47.720	22.410	1,317,166
2013-08-14	46.870	47.990	46.810	47.990	22.537	1,978,446
2013-08-13	48.020	48.120	47.300	47.640	22.363	1,275,670
2013-08-12	47.600	47.980	47.450	47.620	22.354	637,360
2013-08-09	47.890	48.165	47.660	47.730	22.405	544,672
2013-08-08	47.940	48.310	47.730	47.940	22.504	1,177,006
2013-08-07	48.440	48.440	47.570	47.700	22.391	1,092,300
2013-08-06	48.270	48.500	48.030	48.460	22.748	1,025,812
2013-08-05	48.090	48.480	48.070	48.360	22.701	623,186
2013-08-02	48.550	48.960	48.100	48.230	22.640	1,150,344
2013-08-01	47.210	48.610	47.160	48.500	22.767	3,561,984
2013-07-31	47.040	47.470	46.270	46.310	21.739	2,056,458
2013-07-30	46.060	46.935	45.860	46.850	21.992	1,755,184
2013-07-29	46.040	46.250	45.390	45.890	21.542	2,563,936
2013-07-26	45.820	46.650	44.960	46.170	21.673	6,855,358
2013-07-25	48.810	49.200	48.580	48.680	22.851	2,784,094
2013-07-24	49.640	49.650	48.830	48.940	22.973	2,658,470
2013-07-23	49.250	49.750	48.850	49.410	23.194	1,675,664
2013-07-22	48.400	49.260	48.350	48.990	22.997	1,592,474
2013-07-19	48.190	48.500	48.115	48.340	22.692	1,399,958
2013-07-18	47.950	48.605	47.880	48.280	22.663	1,309,916
2013-07-17	48.000	48.100	47.775	47.940	22.504	1,965,006
2013-07-16	48.000	48.060	47.710	47.810	22.443	932,856
2013-07-15	47.990	48.370	47.910	47.990	22.527	867,110
2013-07-12	48.060	48.460	47.890	48.020	22.541	977,380
2013-07-11	48.140	48.500	47.850	48.080	22.570	1,285,244
2013-07-10	47.730	47.970	47.540	47.740	22.410	1,473,262
2013-07-09	47.750	47.980	47.590	47.730	22.405	1,445,544
2013-07-08	47.240	47.830	47.220	47.540	22.316	1,432,402
2013-07-05	46.770	47.030	46.620	47.010	22.067	912,534
2013-07-03	46.530	46.750	46.190	46.460	21.809	826,332
2013-07-02	46.780	47.110	46.360	46.590	21.870	1,198,126
2013-07-01	46.500	47.110	46.425	46.730	21.936	1,386,302
2013-06-28	46.870	46.890	46.100	46.320	21.743	2,361,562
2013-06-27	46.570	47.110	46.400	46.940	22.034	822,878
2013-06-26	46.450	46.620	46.000	46.320	21.743	761,328
2013-06-25	46.110	46.270	45.910	46.010	21.598	874,718
2013-06-24	45.650	46.060	44.840	45.810	21.504	1,999,764
2013-06-21	47.000	47.100	45.780	45.870	21.532	2,998,654
2013-06-20	47.560	47.800	46.720	46.720	21.931	904,592
2013-06-19	48.680	48.750	47.930	47.970	22.518	1,234,300
2013-06-18	48.510	48.940	48.350	48.900	22.954	886,730
2013-06-17	48.470	48.600	48.250	48.380	22.710	1,066,136

← NewerPage 56 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.