Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	45.480	47.070	45.200	46.360	21.705	5,620,298
2012-01-05	48.050	48.240	47.580	47.990	22.468	1,574,700
2012-01-04	47.880	48.330	47.580	48.210	22.571	1,657,336
2012-01-03	48.630	48.630	47.640	48.150	22.543	1,659,418
2011-12-30	47.410	47.590	47.110	47.380	22.182	864,618
2011-12-29	47.220	47.600	46.910	47.530	22.253	1,183,766
2011-12-28	47.310	47.310	46.720	47.220	22.108	954,594
2011-12-27	47.080	47.480	46.820	47.390	22.187	687,146
2011-12-23	46.660	47.000	46.290	46.980	21.995	406,278
2011-12-22	46.510	46.770	46.100	46.440	21.742	562,674
2011-12-21	46.270	46.420	45.660	46.290	21.672	1,072,974
2011-12-20	44.660	46.560	44.440	46.490	21.766	1,678,718
2011-12-19	44.500	45.010	43.750	43.890	20.549	789,154
2011-12-16	44.230	45.170	44.000	44.580	20.872	1,862,002
2011-12-15	44.320	44.570	43.690	44.010	20.605	1,203,694
2011-12-14	43.930	44.279	43.825	43.950	20.577	1,533,196
2011-12-13	44.910	45.180	43.900	44.160	20.675	1,266,712
2011-12-12	44.560	44.560	44.060	44.340	20.759	839,054
2011-12-09	44.250	45.000	44.140	44.910	21.026	970,722
2011-12-08	44.470	44.820	44.090	44.140	20.666	1,381,268
2011-12-07	44.580	45.029	44.150	44.920	21.031	1,001,362
2011-12-06	45.100	45.420	44.810	44.930	21.035	1,656,166
2011-12-05	45.750	45.857	44.930	45.290	21.204	1,323,588
2011-12-02	44.710	45.170	44.408	45.090	21.110	1,463,180
2011-12-01	44.020	44.670	43.790	44.220	20.703	1,137,150
2011-11-30	43.310	44.270	42.820	44.230	20.708	1,471,586
2011-11-29	42.000	42.140	41.490	41.580	19.467	1,063,594
2011-11-28	42.430	42.450	41.615	42.030	19.678	1,005,780
2011-11-25	41.270	41.650	41.090	41.350	19.359	367,742
2011-11-23	41.820	41.940	41.310	41.320	19.345	870,124
2011-11-22	42.820	42.880	42.160	42.180	19.748	894,964
2011-11-21	42.860	43.040	42.520	42.800	20.038	957,724
2011-11-18	44.300	44.300	43.320	43.490	20.361	989,850
2011-11-17	44.520	44.940	43.900	44.120	20.656	1,089,432
2011-11-16	45.300	45.790	44.590	44.600	20.881	1,250,884
2011-11-15	45.270	46.020	45.030	45.560	21.330	1,130,498
2011-11-14	46.390	46.480	45.260	45.520	21.312	942,650
2011-11-11	45.800	47.130	45.800	46.850	21.925	978,654
2011-11-10	46.210	46.240	45.000	45.240	21.171	1,394,560
2011-11-09	45.730	46.220	45.160	45.290	21.195	1,360,792
2011-11-08	46.950	47.130	46.120	47.060	22.023	1,028,764
2011-11-07	46.790	47.000	45.920	46.510	21.766	1,604,108
2011-11-04	46.720	46.860	45.790	46.710	21.859	1,747,016
2011-11-03	46.880	47.180	45.620	47.110	22.046	2,057,732
2011-11-02	45.510	46.230	45.360	46.140	21.592	2,348,898
2011-11-01	45.140	45.550	44.580	44.920	21.021	2,908,712
2011-10-31	46.200	46.880	45.790	45.920	21.489	1,807,526
2011-10-28	47.320	47.450	46.400	46.840	21.920	1,736,236
2011-10-27	45.640	47.700	44.910	47.360	22.163	3,545,490
2011-10-26	44.230	44.490	43.350	44.000	20.591	2,382,684
2011-10-25	44.950	44.950	43.740	43.820	20.507	2,420,300
2011-10-24	44.370	45.690	44.360	45.300	21.199	1,277,074
2011-10-21	44.160	44.800	44.000	44.360	20.759	1,354,794
2011-10-20	42.960	43.820	42.820	43.720	20.460	1,940,690
2011-10-19	43.860	43.940	42.680	42.750	20.006	1,521,008
2011-10-18	42.970	44.120	42.440	43.910	20.549	1,867,698
2011-10-17	44.150	44.470	42.760	42.830	20.043	1,445,430
2011-10-14	44.750	44.860	43.950	44.260	20.713	1,279,438
2011-10-13	43.890	44.430	43.640	44.100	20.638	1,543,524
2011-10-12	43.990	44.720	43.750	44.200	20.685	2,520,834

← NewerPage 63 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.