Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	47.120	47.520	46.770	47.520	22.211	888,244
2011-01-24	46.670	47.460	46.480	47.190	22.057	832,466
2011-01-21	47.260	47.332	46.510	46.580	21.771	765,520
2011-01-20	47.580	47.750	46.490	47.030	21.982	1,057,382
2011-01-19	47.690	48.750	47.640	47.710	22.300	1,436,026
2011-01-18	47.130	47.850	46.780	47.840	22.360	1,680,844
2011-01-14	47.140	47.390	47.050	47.290	22.103	1,824,612
2011-01-13	47.420	47.610	46.960	47.120	22.024	1,065,104
2011-01-12	47.830	47.850	47.410	47.520	22.211	1,177,568
2011-01-11	47.810	48.000	47.350	47.510	22.206	1,167,864
2011-01-10	47.260	48.000	46.880	47.740	22.314	1,291,502
2011-01-07	47.100	47.800	46.620	47.470	22.187	2,838,128
2011-01-06	46.380	46.790	45.890	45.920	21.463	1,733,260
2011-01-05	45.970	46.500	45.700	46.180	21.584	1,407,566
2011-01-04	46.910	46.910	45.570	45.870	21.440	1,602,792
2011-01-03	46.540	47.420	46.540	46.790	21.870	1,089,246
2010-12-31	46.640	46.830	46.210	46.210	21.598	627,868
2010-12-30	46.280	46.780	46.240	46.640	21.799	693,730
2010-12-29	46.570	46.680	46.190	46.210	21.598	830,832
2010-12-28	46.230	46.610	46.030	46.530	21.748	844,020
2010-12-27	45.770	46.170	45.660	46.130	21.561	511,544
2010-12-23	45.920	46.090	45.710	45.830	21.421	574,682
2010-12-22	45.350	45.900	45.190	45.890	21.449	983,358
2010-12-21	44.850	45.220	44.450	45.200	21.126	698,924
2010-12-20	44.950	45.140	44.480	44.810	20.944	618,158
2010-12-17	44.280	44.910	44.280	44.720	20.902	1,491,094
2010-12-16	44.570	44.830	43.430	43.910	20.523	2,077,890
2010-12-15	44.200	44.800	44.200	44.430	20.766	970,962
2010-12-14	43.850	44.540	43.640	44.310	20.710	766,640
2010-12-13	44.200	44.360	43.760	43.970	20.551	658,520
2010-12-10	44.110	44.280	43.670	44.100	20.612	520,826
2010-12-09	43.670	44.130	43.490	44.040	20.584	1,282,580
2010-12-08	43.040	43.760	43.030	43.410	20.290	1,242,618
2010-12-07	42.520	43.130	42.360	43.010	20.103	1,158,474
2010-12-06	42.630	42.660	41.730	42.160	19.706	1,420,056
2010-12-03	42.310	42.880	42.260	42.760	19.986	1,870,000
2010-12-02	42.390	42.585	42.260	42.360	19.799	876,480
2010-12-01	41.990	42.690	41.890	42.300	19.771	1,126,312
2010-11-30	40.770	41.590	40.770	41.560	19.425	1,132,268
2010-11-29	41.260	41.480	40.650	41.200	19.257	886,284
2010-11-26	41.020	41.710	40.910	41.560	19.425	303,442
2010-11-24	40.570	41.460	40.530	41.310	19.308	592,050
2010-11-23	40.640	40.940	40.360	40.470	18.916	730,498
2010-11-22	40.910	41.110	40.510	41.030	19.177	779,084
2010-11-19	41.090	41.280	40.680	41.040	19.182	685,880
2010-11-18	40.570	41.390	40.540	41.190	19.252	878,734
2010-11-17	40.400	40.660	40.175	40.220	18.799	1,387,482
2010-11-16	40.820	40.820	40.090	40.300	18.836	1,250,468
2010-11-15	41.320	41.390	41.060	41.100	19.210	1,078,468
2010-11-12	41.220	41.460	41.020	41.250	19.280	1,490,936
2010-11-11	41.080	41.430	40.600	41.390	19.336	868,742
2010-11-10	41.000	41.450	40.720	41.430	19.355	1,221,664
2010-11-09	40.950	41.260	40.770	40.880	19.098	933,212
2010-11-08	40.200	41.080	40.200	40.930	19.121	1,110,864
2010-11-05	40.290	40.400	40.150	40.330	18.841	2,660,322
2010-11-04	40.000	40.320	39.715	40.240	18.799	1,695,014
2010-11-03	39.760	39.840	39.430	39.660	18.528	1,116,222
2010-11-02	39.210	39.810	39.210	39.680	18.537	1,174,208
2010-11-01	39.130	39.370	38.700	38.960	18.201	797,534
2010-10-29	39.000	39.160	38.945	38.960	18.201	738,002

← NewerPage 67 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.