Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	48.510	48.760	48.150	48.160	22.607	1,255,428
2013-06-13	47.620	48.520	47.145	48.430	22.734	1,844,162
2013-06-12	47.930	48.000	47.610	47.700	22.391	1,220,180
2013-06-11	47.310	48.000	47.020	47.790	22.433	1,910,014
2013-06-10	47.320	48.000	47.128	47.680	22.382	1,384,160
2013-06-07	47.480	47.780	47.110	47.250	22.180	1,509,930
2013-06-06	46.950	47.150	46.750	47.140	22.128	1,271,076
2013-06-05	47.460	47.780	47.110	47.130	22.124	1,518,806
2013-06-04	48.090	48.330	47.390	47.620	22.354	1,717,224
2013-06-03	47.910	48.180	47.350	48.140	22.598	1,652,548
2013-05-31	48.450	48.720	47.870	47.960	22.513	1,336,694
2013-05-30	48.060	48.910	48.000	48.700	22.861	1,855,684
2013-05-29	46.850	48.130	46.775	48.000	22.532	2,516,750
2013-05-28	47.510	47.960	46.860	46.880	22.006	1,065,626
2013-05-24	46.820	47.110	46.478	47.100	22.110	1,018,148
2013-05-23	46.590	47.240	46.480	46.970	22.049	2,289,982
2013-05-22	47.370	47.760	46.780	46.980	22.053	1,510,590
2013-05-21	47.250	47.730	47.160	47.400	22.250	1,678,580
2013-05-20	47.220	47.500	47.135	47.280	22.194	1,340,084
2013-05-17	46.780	47.685	46.690	47.380	22.241	1,534,638
2013-05-16	46.520	47.660	46.450	46.760	21.950	2,076,422
2013-05-15	47.090	47.350	46.510	46.630	21.889	1,926,530
2013-05-14	46.480	47.380	46.480	47.270	22.180	900,662
2013-05-13	46.800	46.800	46.250	46.560	21.847	1,083,978
2013-05-10	46.960	47.210	46.670	46.780	21.950	986,042
2013-05-09	47.200	47.310	46.880	46.950	22.030	713,676
2013-05-08	47.200	47.360	47.040	47.180	22.138	939,158
2013-05-07	47.260	47.440	47.030	47.150	22.124	1,672,490
2013-05-06	46.900	47.380	46.770	47.080	22.091	1,964,876
2013-05-03	47.170	47.520	46.860	46.900	22.006	1,595,508
2013-05-02	46.810	47.160	46.780	46.890	22.002	1,335,180
2013-05-01	46.070	46.815	45.880	46.740	21.931	1,957,840
2013-04-30	45.270	46.970	45.270	46.400	21.772	1,878,212
2013-04-29	45.990	46.220	45.770	46.110	21.636	1,200,898
2013-04-26	45.640	45.920	45.500	45.920	21.547	1,081,310
2013-04-25	45.860	46.140	45.630	45.740	21.462	836,948
2013-04-24	46.000	46.070	45.650	45.820	21.500	1,611,610
2013-04-23	45.510	45.970	45.280	45.930	21.551	1,660,892
2013-04-22	44.830	45.310	44.370	45.270	21.242	1,395,100
2013-04-19	44.800	45.030	44.300	44.760	21.002	1,919,264
2013-04-18	45.150	45.190	44.420	44.640	20.946	1,869,730
2013-04-17	44.940	45.040	44.290	45.000	21.115	1,752,582
2013-04-16	44.830	45.260	44.500	45.220	21.218	1,449,348
2013-04-15	45.240	45.345	44.530	44.540	20.899	1,676,558
2013-04-12	46.300	46.310	45.370	45.540	21.368	1,147,322
2013-04-11	46.100	46.390	46.060	46.350	21.748	1,248,516
2013-04-10	45.570	46.310	45.560	46.090	21.626	1,607,356
2013-04-09	46.100	46.410	45.530	45.550	21.373	2,795,330
2013-04-08	44.400	45.230	44.310	45.200	21.209	2,112,858
2013-04-05	44.100	44.500	44.030	44.440	20.852	2,446,732
2013-04-04	44.470	44.850	43.732	44.690	20.969	3,159,710
2013-04-03	45.800	46.770	44.150	44.520	20.890	10,833,060
2013-04-02	49.200	49.290	48.710	49.010	22.996	1,632,428
2013-04-01	49.760	49.900	48.830	49.140	23.057	1,740,960
2013-03-28	49.410	49.770	49.120	49.660	23.301	1,399,224
2013-03-27	49.080	49.470	48.650	49.430	23.193	1,285,000
2013-03-26	49.100	49.480	48.950	49.400	23.179	1,146,966
2013-03-25	48.620	48.950	48.340	48.900	22.945	944,068
2013-03-22	48.350	48.570	47.880	48.450	22.734	1,183,908
2013-03-21	47.510	48.380	47.510	48.280	22.654	1,489,372

← NewerPage 57 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.