Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	42.770	43.880	42.510	43.680	20.441	2,189,086
2011-10-10	43.160	43.170	42.310	42.960	20.104	2,234,898
2011-10-07	42.470	42.800	41.615	42.300	19.795	2,970,936
2011-10-06	41.020	42.090	40.930	42.080	19.692	2,227,490
2011-10-05	44.270	44.780	40.010	41.090	19.229	7,027,692
2011-10-04	38.640	40.850	38.260	40.850	19.117	2,146,128
2011-10-03	40.380	40.960	39.100	39.330	18.405	2,429,644
2011-09-30	40.600	41.090	40.100	40.390	18.902	1,812,982
2011-09-29	40.890	41.000	39.640	40.430	18.920	1,296,926
2011-09-28	41.420	41.420	40.080	40.150	18.789	1,679,588
2011-09-27	41.030	42.065	40.900	41.190	19.276	1,714,860
2011-09-26	40.210	40.460	38.860	40.440	18.925	2,392,574
2011-09-23	39.700	40.380	39.650	39.960	18.700	1,940,560
2011-09-22	40.990	41.130	39.580	39.960	18.700	2,529,742
2011-09-21	42.980	43.430	41.870	41.880	19.599	1,226,954
2011-09-20	43.670	44.320	42.940	42.960	20.104	1,191,624
2011-09-19	43.520	43.690	42.950	43.380	20.301	909,548
2011-09-16	44.060	44.290	43.770	44.280	20.722	1,537,842
2011-09-15	44.030	44.320	43.540	44.140	20.656	1,675,198
2011-09-14	43.570	44.240	42.730	43.790	20.493	1,451,098
2011-09-13	42.970	43.400	42.700	43.210	20.221	1,096,858
2011-09-12	42.110	42.860	41.780	42.770	20.015	1,313,136
2011-09-09	43.540	44.030	42.390	42.600	19.936	1,582,950
2011-09-08	44.200	44.750	43.810	43.920	20.553	988,114
2011-09-07	43.680	44.350	43.420	44.320	20.741	1,308,324
2011-09-06	42.510	43.070	42.240	42.960	20.104	2,358,736
2011-09-02	44.210	44.560	43.790	43.790	20.493	1,415,672
2011-09-01	45.840	46.380	44.880	44.940	21.031	1,681,950
2011-08-31	45.810	46.230	45.400	45.830	21.447	1,397,800
2011-08-30	45.000	45.840	44.810	45.550	21.316	1,720,210
2011-08-29	44.760	45.310	44.570	45.290	21.195	1,249,380
2011-08-26	42.750	44.220	42.300	44.200	20.685	1,650,032
2011-08-25	44.150	44.260	42.970	43.000	20.123	2,031,716
2011-08-24	43.000	44.260	42.970	43.810	20.502	1,752,110
2011-08-23	42.120	43.140	41.920	43.130	20.184	2,338,402
2011-08-22	41.910	42.360	41.540	41.830	19.575	1,897,024
2011-08-19	41.360	42.150	41.020	41.090	19.229	1,593,536
2011-08-18	43.410	43.410	41.840	42.080	19.692	1,420,300
2011-08-17	44.930	45.310	43.740	44.210	20.689	831,014
2011-08-16	44.810	45.160	44.540	44.820	20.975	988,716
2011-08-15	45.200	45.490	44.350	45.240	21.171	1,167,858
2011-08-12	44.550	45.350	44.270	44.780	20.947	1,582,692
2011-08-11	42.610	44.495	42.390	44.000	20.582	2,679,698
2011-08-10	42.620	43.250	41.900	42.190	19.735	2,852,018
2011-08-09	42.300	43.490	41.550	43.490	20.343	4,921,014
2011-08-08	43.830	44.000	41.450	41.480	19.403	2,268,520
2011-08-05	45.650	45.650	43.560	44.650	20.886	1,681,040
2011-08-04	46.560	47.230	45.020	45.020	21.059	1,555,178
2011-08-03	45.920	47.370	45.330	47.310	22.130	1,571,576
2011-08-02	47.000	47.710	45.950	45.960	21.499	667,530
2011-08-01	47.930	48.070	46.880	47.370	22.158	1,336,032
2011-07-29	47.210	47.880	46.760	47.410	22.177	1,010,292
2011-07-28	47.660	48.460	47.650	47.800	22.359	1,263,800
2011-07-27	48.000	48.190	47.490	47.760	22.341	1,927,136
2011-07-26	48.430	48.750	48.150	48.340	22.612	1,476,364
2011-07-25	48.130	49.100	47.740	48.350	22.616	2,143,202
2011-07-22	51.530	51.530	47.040	48.230	22.560	6,485,366
2011-07-21	52.290	52.750	52.020	52.200	24.417	1,301,880
2011-07-20	52.010	52.420	51.880	52.130	24.385	949,506
2011-07-19	51.000	51.930	51.000	51.930	24.291	962,154

← NewerPage 64 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.