Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	38.470	38.490	38.030	38.230	17.850	2,423,378
2010-08-03	38.340	38.500	38.120	38.290	17.879	1,635,658
2010-08-02	38.070	38.600	37.760	38.530	17.991	2,140,186
2010-07-30	36.970	37.790	36.760	37.730	17.617	2,132,856
2010-07-29	36.620	37.550	36.600	37.400	17.463	3,220,464
2010-07-28	35.300	36.570	34.610	36.550	17.066	9,351,536
2010-07-27	40.290	40.560	39.770	39.930	18.644	1,599,296
2010-07-26	39.790	40.090	39.620	40.070	18.710	1,317,090
2010-07-23	38.650	39.710	38.560	39.680	18.528	1,560,694
2010-07-22	37.780	38.870	37.780	38.790	18.112	1,437,016
2010-07-21	37.500	37.650	36.990	37.390	17.458	1,282,970
2010-07-20	36.820	37.430	36.470	37.390	17.458	1,109,538
2010-07-19	37.140	37.380	36.950	37.230	17.384	672,916
2010-07-16	38.020	38.040	36.930	36.950	17.253	1,073,358
2010-07-15	38.250	38.360	37.730	38.240	17.855	965,980
2010-07-14	38.220	38.440	38.070	38.390	17.925	679,522
2010-07-13	37.780	38.350	37.780	38.260	17.864	1,216,124
2010-07-12	37.450	37.710	37.320	37.560	17.538	847,032
2010-07-09	37.140	37.660	37.010	37.600	17.556	940,808
2010-07-08	37.470	37.670	36.740	37.090	17.318	1,416,440
2010-07-07	36.200	37.450	36.200	37.430	17.477	1,150,066
2010-07-06	36.760	36.920	36.020	36.250	16.926	1,403,268
2010-07-02	36.340	36.440	35.810	36.170	16.889	875,758
2010-07-01	36.590	36.660	35.590	36.100	16.856	2,631,028
2010-06-30	37.030	37.220	36.440	36.540	17.061	2,489,714
2010-06-29	38.130	38.160	37.000	37.180	17.360	1,565,486
2010-06-28	38.690	38.810	38.330	38.590	18.019	897,368
2010-06-25	38.160	38.840	37.930	38.650	18.047	1,966,166
2010-06-24	38.800	38.960	38.090	38.150	17.813	1,657,786
2010-06-23	39.490	39.490	38.840	38.910	18.168	2,010,612
2010-06-22	38.840	39.920	38.630	39.400	18.397	3,561,640
2010-06-21	42.850	42.850	38.340	38.890	18.159	8,140,216
2010-06-18	42.500	42.740	42.324	42.610	19.896	642,974
2010-06-17	42.560	42.765	42.420	42.560	19.872	726,060
2010-06-16	42.580	42.880	42.440	42.550	19.868	1,405,708
2010-06-15	41.610	42.690	41.530	42.640	19.910	1,157,478
2010-06-14	41.940	42.110	41.440	41.460	19.359	862,566
2010-06-11	41.080	41.660	40.970	41.570	19.410	1,230,932
2010-06-10	40.530	41.540	40.400	41.490	19.373	1,511,300
2010-06-09	40.260	40.830	39.880	40.000	18.677	1,420,376
2010-06-08	40.250	40.320	39.700	40.100	18.724	1,415,408
2010-06-07	40.840	41.080	40.030	40.060	18.705	1,449,160
2010-06-04	41.580	41.890	40.740	40.870	19.083	1,495,172
2010-06-03	41.720	42.370	41.480	42.300	19.751	1,840,132
2010-06-02	41.560	41.660	40.810	41.580	19.415	1,654,662
2010-06-01	41.980	42.170	41.410	41.440	19.349	2,913,740
2010-05-28	42.100	42.620	41.950	42.190	19.699	2,111,190
2010-05-27	41.860	42.300	41.660	42.300	19.751	1,842,186
2010-05-26	41.420	41.920	41.020	41.220	19.247	3,306,526
2010-05-25	40.560	41.240	40.180	41.180	19.228	3,276,514
2010-05-24	41.850	42.040	41.290	41.290	19.279	2,557,016
2010-05-21	40.770	42.050	40.230	42.030	19.625	4,205,186
2010-05-20	41.570	42.060	40.880	41.020	19.153	4,786,648
2010-05-19	42.290	42.940	41.790	42.330	19.765	3,694,684
2010-05-18	42.650	43.070	42.240	42.510	19.849	4,040,940
2010-05-17	41.640	42.410	41.540	42.340	19.770	3,715,850
2010-05-14	42.260	42.630	41.330	41.610	19.429	3,894,364
2010-05-13	41.930	43.150	41.730	42.860	20.012	4,654,928
2010-05-12	41.330	42.020	41.330	41.980	19.592	1,814,816
2010-05-11	41.220	41.560	41.070	41.150	19.205	2,409,260

← NewerPage 69 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.