Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	47.540	47.860	47.350	47.770	22.415	752,296
2013-03-19	47.260	47.550	46.870	47.390	22.236	1,024,018
2013-03-18	47.400	47.660	46.970	47.260	22.175	1,268,430
2013-03-15	48.530	48.600	47.370	47.930	22.490	2,527,512
2013-03-14	48.790	49.100	48.490	48.670	22.837	753,372
2013-03-13	48.140	48.820	48.140	48.650	22.827	1,619,580
2013-03-12	47.680	48.160	47.386	48.110	22.574	1,467,614
2013-03-11	47.350	47.890	47.230	47.640	22.354	782,468
2013-03-08	47.630	47.690	47.250	47.360	22.222	1,134,128
2013-03-07	47.400	47.540	46.990	47.290	22.189	2,215,878
2013-03-06	48.530	48.645	47.490	47.500	22.288	1,570,938
2013-03-05	48.400	48.850	48.299	48.370	22.696	1,066,004
2013-03-04	47.920	48.240	47.740	48.220	22.626	1,395,336
2013-03-01	48.000	48.300	47.480	48.030	22.537	2,337,856
2013-02-28	49.180	49.270	47.980	48.210	22.621	2,576,326
2013-02-27	49.030	49.330	48.580	49.200	23.086	1,899,972
2013-02-26	49.070	49.200	48.570	49.080	23.029	1,125,596
2013-02-25	49.910	49.910	48.870	48.880	22.935	914,772
2013-02-22	49.710	50.200	49.230	49.680	23.311	1,118,784
2013-02-21	50.000	50.085	48.490	49.310	23.137	1,321,032
2013-02-20	51.110	51.110	50.290	50.300	23.602	1,276,624
2013-02-19	50.200	51.240	50.120	51.000	23.930	2,713,356
2013-02-15	49.810	50.435	49.670	50.130	23.522	972,142
2013-02-14	49.640	50.210	49.631	49.920	23.423	913,392
2013-02-13	49.500	49.800	48.992	49.800	23.367	1,127,310
2013-02-12	49.810	49.940	49.495	49.570	23.250	1,177,270
2013-02-11	49.820	50.100	49.700	49.930	23.419	917,958
2013-02-08	49.540	50.100	49.490	49.940	23.423	868,196
2013-02-07	49.740	50.030	49.190	49.560	23.245	985,686
2013-02-06	49.520	49.890	49.210	49.860	23.386	814,802
2013-02-05	49.090	49.630	48.890	49.600	23.264	1,101,698
2013-02-04	49.040	49.420	48.750	48.800	22.889	964,280
2013-02-01	49.420	49.490	49.010	49.250	23.100	961,476
2013-01-31	49.270	49.360	48.870	49.260	23.104	838,606
2013-01-30	49.430	49.430	49.130	49.270	23.109	1,197,196
2013-01-29	49.600	49.660	49.270	49.470	23.203	1,341,844
2013-01-28	49.910	50.100	49.650	49.740	23.330	1,679,462
2013-01-25	49.790	49.980	49.550	49.880	23.395	1,035,766
2013-01-24	49.530	49.930	49.440	49.670	23.297	2,246,796
2013-01-23	50.090	50.160	49.570	49.570	23.250	1,278,536
2013-01-22	49.970	50.230	49.780	50.230	23.559	1,091,434
2013-01-18	49.690	50.100	49.520	50.080	23.489	1,943,568
2013-01-17	50.100	50.730	49.580	49.650	23.287	2,806,690
2013-01-16	49.520	50.000	49.450	49.510	23.222	1,698,794
2013-01-15	48.620	49.870	48.620	49.850	23.381	1,737,536
2013-01-14	49.170	49.430	49.000	49.420	23.179	1,353,276
2013-01-11	49.000	49.130	48.780	49.020	22.992	1,030,330
2013-01-10	49.150	49.150	48.610	49.100	23.029	2,057,808
2013-01-09	50.170	50.170	48.130	48.860	22.917	7,141,538
2013-01-08	45.780	46.460	45.590	46.070	21.608	2,137,828
2013-01-07	47.000	47.200	45.790	45.950	21.552	1,997,418
2013-01-04	46.510	47.310	46.020	47.200	22.138	1,513,428
2013-01-03	46.020	46.715	45.910	46.370	21.749	1,754,532
2013-01-02	46.180	46.320	45.645	46.130	21.636	1,228,718
2012-12-31	44.360	45.320	44.350	45.300	21.247	758,856
2012-12-28	44.620	45.120	44.500	44.590	20.914	607,394
2012-12-27	44.500	44.935	44.290	44.820	21.022	668,058
2012-12-26	44.890	44.890	44.440	44.470	20.858	526,498
2012-12-24	44.800	44.860	44.520	44.750	20.989	246,770
2012-12-21	45.000	45.280	44.800	44.850	21.036	1,835,656

← NewerPage 58 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.