Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	41.260	41.860	41.160	41.860	19.615	1,220,562
2012-06-27	40.580	41.600	40.560	41.510	19.451	1,325,252
2012-06-26	40.280	40.600	39.930	40.540	18.996	1,926,090
2012-06-25	40.690	40.860	40.380	40.400	18.931	1,104,854
2012-06-22	41.020	41.250	40.800	41.150	19.282	2,318,192
2012-06-21	42.350	42.350	40.580	40.740	19.090	2,177,066
2012-06-20	42.240	42.339	41.890	42.240	19.793	1,051,314
2012-06-19	41.720	42.270	41.630	42.180	19.765	1,408,370
2012-06-18	40.980	41.590	40.750	41.500	19.446	1,152,724
2012-06-15	40.750	41.320	40.750	41.130	19.273	1,713,990
2012-06-14	40.530	40.960	40.280	40.590	19.020	1,224,228
2012-06-13	41.910	42.260	40.350	40.480	18.968	3,869,276
2012-06-12	42.070	42.290	41.890	42.190	19.769	725,642
2012-06-11	42.800	42.880	41.860	41.860	19.615	671,850
2012-06-08	42.260	42.600	41.870	42.480	19.905	1,669,130
2012-06-07	42.660	42.890	42.190	42.240	19.793	978,912
2012-06-06	41.730	42.390	41.480	42.180	19.765	1,772,978
2012-06-05	41.150	41.711	41.110	41.380	19.390	1,088,730
2012-06-04	41.400	41.580	40.890	41.420	19.409	934,830
2012-06-01	41.770	41.939	41.340	41.390	19.395	1,406,102
2012-05-31	42.570	42.750	42.010	42.480	19.905	1,176,696
2012-05-30	42.700	42.805	42.280	42.600	19.962	991,132
2012-05-29	43.090	43.380	42.850	43.150	20.219	1,221,936
2012-05-25	42.080	42.830	42.080	42.660	19.990	888,450
2012-05-24	42.510	42.590	42.010	42.100	19.727	1,211,064
2012-05-23	41.760	42.510	41.550	42.510	19.919	827,748
2012-05-22	42.230	42.840	41.940	42.170	19.760	1,582,724
2012-05-21	41.260	42.330	41.190	42.300	19.821	1,383,680
2012-05-18	41.600	42.230	41.185	41.250	19.329	1,164,128
2012-05-17	42.530	42.550	41.540	41.610	19.498	1,802,788
2012-05-16	42.950	43.069	42.460	42.460	19.896	1,576,362
2012-05-15	43.110	43.280	42.590	42.750	20.032	1,157,006
2012-05-14	43.100	43.290	42.830	43.040	20.158	1,251,920
2012-05-11	43.140	43.890	43.060	43.390	20.322	923,846
2012-05-10	43.930	44.020	43.290	43.370	20.313	1,590,636
2012-05-09	43.620	43.910	43.300	43.600	20.421	1,439,408
2012-05-08	44.220	44.220	43.730	43.970	20.594	2,924,390
2012-05-07	44.970	45.070	44.380	44.420	20.805	2,428,684
2012-05-04	44.570	45.015	43.700	44.950	21.053	4,814,448
2012-05-03	46.400	46.490	44.970	45.250	21.193	1,756,848
2012-05-02	46.480	46.850	46.185	46.360	21.713	1,725,026
2012-05-01	46.200	47.040	46.170	46.920	21.976	2,032,190
2012-04-30	46.630	46.680	46.090	46.430	21.746	1,531,464
2012-04-27	46.730	46.740	46.230	46.720	21.882	2,140,126
2012-04-26	45.440	46.835	45.390	46.550	21.802	2,693,890
2012-04-25	45.020	45.760	45.020	45.560	21.339	1,127,900
2012-04-24	44.670	44.770	44.440	44.740	20.955	1,595,954
2012-04-23	45.030	45.090	44.110	44.720	20.945	1,987,060
2012-04-20	45.400	45.730	45.080	45.450	21.287	2,269,652
2012-04-19	44.950	45.350	44.780	45.190	21.165	2,780,598
2012-04-18	44.980	45.230	44.590	44.840	21.001	2,552,076
2012-04-17	44.870	45.680	44.820	45.390	21.259	1,923,512
2012-04-16	45.030	45.060	44.440	44.710	20.941	1,061,868
2012-04-13	45.190	45.360	44.670	44.720	20.945	1,667,216
2012-04-12	44.590	45.500	44.470	45.450	21.287	1,924,456
2012-04-11	44.790	44.990	44.220	44.470	20.828	2,601,126
2012-04-10	45.520	45.550	44.260	44.540	20.861	3,549,922
2012-04-09	44.860	45.490	44.400	45.450	21.287	2,635,978
2012-04-05	46.050	46.210	45.030	45.660	21.386	2,185,344
2012-04-04	46.440	47.030	45.770	46.190	21.634	2,877,972

← NewerPage 61 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.