Global Payments Inc. - Price History
Monthly price history for GPN (Global Payments Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $130.15 | $130.15 |
| March 2024 | $133.66 | $133.66 |
| February 2024 | $129.46 | $129.70 |
| January 2024 | $132.98 | $133.23 |
| December 2023 | $126.76 | $127 |
| November 2023 | $116 | $116.44 |
| October 2023 | $105.82 | $106.22 |
| September 2023 | $114.95 | $115.39 |
| August 2023 | $125.96 | $126.69 |
| July 2023 | $109.61 | $110.25 |
| June 2023 | $97.95 | $98.52 |
| May 2023 | $96.88 | $97.69 |
| April 2023 | $111.78 | $112.71 |
| March 2023 | $104.37 | $105.24 |
| February 2023 | $111 | $112.20 |
| January 2023 | $111.51 | $112.72 |
| December 2022 | $98.25 | $99.32 |
| November 2022 | $102.40 | $103.78 |
| October 2022 | $112.74 | $114.26 |
| September 2022 | $106.62 | $108.05 |
| August 2022 | $122.35 | $124.23 |
| July 2022 | $120.47 | $122.32 |
| June 2022 | $108.97 | $110.64 |
| May 2022 | $128.80 | $131.04 |
| April 2022 | $134.64 | $136.98 |
| March 2022 | $134.51 | $136.84 |
| February 2022 | $130.85 | $133.38 |
| January 2022 | $147.04 | $149.88 |
| December 2021 | $132.62 | $135.18 |
| November 2021 | $116.55 | $119.04 |
| October 2021 | $140 | $142.99 |
| September 2021 | $154.29 | $157.58 |
| August 2021 | $159.01 | $162.64 |
| July 2021 | $189.09 | $193.41 |
| June 2021 | $183.35 | $187.54 |
| May 2021 | $189.19 | $193.71 |
| April 2021 | $209.62 | $214.63 |
| March 2021 | $196.88 | $201.58 |
| February 2021 | $193.19 | $197.99 |
| January 2021 | $172.24 | $176.52 |
| December 2020 | $210.20 | $215.42 |
| November 2020 | $190.27 | $195.19 |
| October 2020 | $153.76 | $157.74 |
| September 2020 | $173.10 | $177.58 |
| August 2020 | $171.97 | $176.62 |
| July 2020 | $173.33 | $178.02 |
| June 2020 | $165.15 | $169.62 |
| May 2020 | $174.58 | $179.49 |
| April 2020 | $161.48 | $166.02 |
| March 2020 | $140.28 | $144.23 |
| February 2020 | $178.73 | $183.97 |
| January 2020 | $189.89 | $195.45 |
| December 2019 | $177.36 | $182.56 |
| November 2019 | $175.75 | $181.10 |
| October 2019 | $164.18 | $169.18 |
| September 2019 | $154.30 | $159 |
| August 2019 | $161.07 | $165.98 |
| July 2019 | $162.95 | $167.92 |
| June 2019 | $155.39 | $160.13 |
| May 2019 | $149.47 | $154.04 |
| April 2019 | $141.74 | $146.07 |
| March 2019 | $132.47 | $136.52 |
| February 2019 | $126.50 | $130.38 |
| January 2019 | $108.94 | $112.28 |
| December 2018 | $100.06 | $103.13 |
| November 2018 | $108.48 | $111.81 |
| October 2018 | $110.82 | $114.23 |
| September 2018 | $123.60 | $127.40 |
| August 2018 | $120.86 | $124.58 |
| July 2018 | $109.20 | $112.57 |
| June 2018 | $108.16 | $111.49 |
| May 2018 | $107.83 | $111.16 |
| April 2018 | $109.66 | $113.05 |
| March 2018 | $108.18 | $111.52 |
| February 2018 | $109.98 | $113.39 |
| January 2018 | $108.42 | $111.78 |
| December 2017 | $97.23 | $100.24 |
| November 2017 | $97.53 | $100.56 |
| October 2017 | $100.81 | $103.95 |
| September 2017 | $92.16 | $95.03 |
| August 2017 | $92.60 | $95.49 |
| July 2017 | $91.51 | $94.37 |
| June 2017 | $87.59 | $90.32 |
| May 2017 | $88.82 | $91.61 |
| April 2017 | $79.27 | $81.76 |
| March 2017 | $78.23 | $80.68 |
| February 2017 | $77.27 | $79.69 |
| January 2017 | $74.92 | $77.28 |
| December 2016 | $67.29 | $69.41 |
| November 2016 | $66.46 | $68.55 |
| October 2016 | $70.30 | $72.52 |
| September 2016 | $74.41 | $76.76 |
| August 2016 | $73.62 | $75.95 |
| July 2016 | $72.36 | $74.66 |
| June 2016 | $69.18 | $71.38 |
| May 2016 | $75.30 | $77.69 |
| April 2016 | $69.95 | $72.18 |
| March 2016 | $63.28 | $65.30 |
| February 2016 | $59.06 | $60.95 |
| January 2016 | $57.12 | $58.95 |
| December 2015 | $62.50 | $64.51 |
| November 2015 | $68.65 | $70.85 |
| October 2015 | $66.07 | $136.41 |
| September 2015 | $55.57 | $114.73 |
| August 2015 | $53.96 | $111.39 |
| July 2015 | $54.28 | $112.09 |
| June 2015 | $50.10 | $103.45 |
| May 2015 | $50.55 | $104.38 |
| April 2015 | $48.56 | $100.28 |
| March 2015 | $44.39 | $91.68 |
| February 2015 | $44.48 | $91.86 |
| January 2015 | $42.27 | $87.31 |
| December 2014 | $39.08 | $80.73 |
| November 2014 | $41.81 | $86.36 |
| October 2014 | $38.96 | $80.50 |
| September 2014 | $33.82 | $69.88 |
| August 2014 | $35.20 | $72.72 |
| July 2014 | $33.52 | $69.27 |
| June 2014 | $35.25 | $72.85 |
| May 2014 | $33.17 | $68.56 |
| April 2014 | $32.32 | $66.83 |
| March 2014 | $34.40 | $71.11 |
| February 2014 | $34.02 | $70.33 |
| January 2014 | $31.96 | $66.09 |
| December 2013 | $31.43 | $64.99 |
| November 2013 | $30.49 | $63.05 |
| October 2013 | $28.75 | $59.48 |
| September 2013 | $24.69 | $51.08 |
| August 2013 | $23.03 | $47.65 |
| July 2013 | $22.38 | $46.31 |
| June 2013 | $22.38 | $46.32 |
| May 2013 | $23.17 | $47.96 |
| April 2013 | $22.41 | $46.40 |
| March 2013 | $23.98 | $49.66 |
| February 2013 | $23.28 | $48.21 |
| January 2013 | $23.78 | $49.26 |
| December 2012 | $21.87 | $45.30 |
| November 2012 | $21.20 | $43.91 |
| October 2012 | $20.63 | $42.75 |
| September 2012 | $20.18 | $41.83 |
| August 2012 | $20.10 | $41.65 |
| July 2012 | $20.65 | $42.82 |
| June 2012 | $20.85 | $43.23 |
| May 2012 | $20.49 | $42.48 |
| April 2012 | $22.38 | $46.43 |
| March 2012 | $22.90 | $47.50 |
| February 2012 | $24.89 | $51.62 |
| January 2012 | $24.10 | $50.02 |
| December 2011 | $22.83 | $47.38 |
| November 2011 | $21.32 | $44.23 |
| October 2011 | $22.12 | $45.92 |
| September 2011 | $19.46 | $40.39 |
| August 2011 | $22.08 | $45.83 |
| July 2011 | $22.83 | $47.41 |
| June 2011 | $24.56 | $51 |
| May 2011 | $25.02 | $51.96 |
| April 2011 | $25.62 | $53.24 |
| March 2011 | $23.55 | $48.92 |
| February 2011 | $23.10 | $47.99 |
| January 2011 | $22.73 | $47.24 |
| December 2010 | $22.23 | $46.21 |
| November 2010 | $20 | $41.56 |
| October 2010 | $18.74 | $38.96 |
| September 2010 | $20.62 | $42.89 |
| August 2010 | $18.10 | $37.63 |
| July 2010 | $18.13 | $37.73 |
| June 2010 | $17.56 | $36.54 |
| May 2010 | $20.28 | $42.19 |
| April 2010 | $20.57 | $42.81 |
| March 2010 | $21.88 | $45.55 |
| February 2010 | $20.57 | $42.81 |
| January 2010 | $21.37 | $44.50 |
| December 2009 | $25.86 | $53.86 |
| November 2009 | $24.61 | $51.26 |
| October 2009 | $23.63 | $49.23 |
| September 2009 | $22.42 | $46.70 |
| August 2009 | $20.37 | $42.44 |
| July 2009 | $20.29 | $42.30 |
| June 2009 | $17.97 | $37.46 |
| May 2009 | $17.25 | $35.96 |
| April 2009 | $15.37 | $32.06 |
| March 2009 | $16.02 | $33.41 |
| February 2009 | $14.71 | $30.68 |
| January 2009 | $16.63 | $34.71 |
| December 2008 | $15.71 | $32.79 |
| November 2008 | $17.33 | $36.17 |
| October 2008 | $19.40 | $40.51 |
| September 2008 | $21.49 | $44.86 |
| August 2008 | $23.09 | $48.21 |
| July 2008 | $21.20 | $44.29 |
| June 2008 | $22.31 | $46.60 |
| May 2008 | $22.61 | $47.22 |
| April 2008 | $21.18 | $44.26 |
| March 2008 | $19.79 | $41.36 |
| February 2008 | $18.98 | $39.67 |
| January 2008 | $17.84 | $37.29 |
| December 2007 | $22.25 | $46.52 |
| November 2007 | $20.67 | $43.22 |
| October 2007 | $22.74 | $47.56 |
| September 2007 | $21.14 | $44.22 |
| August 2007 | $18.88 | $39.48 |
| July 2007 | $17.87 | $37.40 |
| June 2007 | $18.95 | $39.65 |
| May 2007 | $19.13 | $40.04 |
| April 2007 | $18.14 | $37.98 |
| March 2007 | $16.27 | $34.06 |
| February 2007 | $18.37 | $38.47 |
| January 2007 | $18.02 | $37.76 |
| December 2006 | $22.10 | $46.30 |
| November 2006 | $21.86 | $45.80 |
| October 2006 | $20.86 | $43.71 |
| September 2006 | $21 | $44.01 |
| August 2006 | $18.16 | $38.05 |
| July 2006 | $20.29 | $42.54 |
| June 2006 | $23.15 | $48.55 |
| May 2006 | $22.21 | $46.58 |
| April 2006 | $22.61 | $47.43 |
| March 2006 | $25.27 | $53.01 |
| February 2006 | $24.82 | $52.06 |
| January 2006 | $24.27 | $50.93 |
| December 2005 | $22.21 | $46.61 |
| November 2005 | $20.86 | $43.78 |
| October 2005 | $20.41 | $42.85 |
| September 2005 | $18.51 | $77.72 |
| August 2005 | $15.66 | $65.78 |
| July 2005 | $15.76 | $66.24 |
| June 2005 | $16.14 | $67.80 |
| May 2005 | $16.49 | $69.30 |
| April 2005 | $15.40 | $64.76 |
| March 2005 | $15.34 | $64.49 |
| February 2005 | $13.20 | $55.52 |
| January 2005 | $13.62 | $57.29 |
| December 2004 | $13.91 | $58.54 |
| November 2004 | $13.11 | $55.16 |
| October 2004 | $13.01 | $54.76 |
| September 2004 | $12.72 | $53.55 |
| August 2004 | $10.54 | $44.36 |
| July 2004 | $10.83 | $45.65 |
| June 2004 | $10.68 | $45.02 |
| May 2004 | $11.07 | $46.66 |
| April 2004 | $11.38 | $47.98 |
| March 2004 | $10.69 | $45.08 |
| February 2004 | $10.26 | $43.26 |
| January 2004 | $11.02 | $46.50 |
| December 2003 | $11.16 | $47.12 |
| November 2003 | $10.75 | $45.40 |
| October 2003 | $9.86 | $41.65 |
| September 2003 | $8.52 | $36 |
| August 2003 | $8.93 | $37.75 |
| July 2003 | $8.32 | $35.21 |
| June 2003 | $8.39 | $35.50 |
| May 2003 | $8.04 | $34 |
| April 2003 | $7.32 | $31.01 |
| March 2003 | $7.20 | $30.52 |
| February 2003 | $6.60 | $27.94 |
| January 2003 | $6.73 | $28.53 |
| December 2002 | $7.55 | $32.01 |
| November 2002 | $6.80 | $28.83 |
| October 2002 | $6.65 | $28.25 |
| September 2002 | $6.03 | $25.60 |
| August 2002 | $6.56 | $27.86 |
| July 2002 | $6.11 | $26 |
| June 2002 | $6.99 | $29.75 |
| May 2002 | $8.53 | $36.30 |
| April 2002 | $9.02 | $38.42 |
| March 2002 | $8.60 | $36.65 |
| February 2002 | $7.18 | $30.57 |
| January 2002 | $8.42 | $35.92 |
| December 2001 | $8.07 | $34.40 |
| November 2001 | $7.83 | $33.40 |
| October 2001 | $7.01 | $29.95 |
| September 2001 | $6.88 | $29.40 |
| August 2001 | $8.32 | $35.55 |
| July 2001 | $7.56 | $32.30 |
| June 2001 | $7.04 | $30.10 |
| May 2001 | $6.15 | $26.30 |
| April 2001 | $4.94 | $21.15 |
| March 2001 | $4.32 | $18.50 |
| February 2001 | $4.44 | $19 |
| January 2001 | $4.38 | $18.75 |
GPN
Price: $124.63
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.78%
Payout Ratio: 30.49%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.77 USD
P/E Ratio: 41.46
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Volume: 1.4 million
Ebitda: 273.6 millionMarket Capitalization: 31.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%