Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	41.220	41.560	41.070	41.150	19.205	2,409,260
2010-05-10	42.070	42.070	41.150	41.610	19.419	3,078,186
2010-05-07	43.010	43.010	40.200	40.480	18.892	5,678,642
2010-05-06	42.800	44.490	41.750	42.920	20.031	6,863,130
2010-05-05	42.310	43.126	42.310	43.000	20.068	2,705,138
2010-05-04	42.940	42.960	42.360	42.870	20.007	2,269,644
2010-05-03	42.800	43.510	42.610	43.220	20.171	2,613,446
2010-04-30	44.180	44.660	42.770	42.810	19.979	3,140,774
2010-04-29	44.530	44.580	44.010	44.280	20.666	2,212,952
2010-04-28	44.750	44.990	44.325	44.420	20.731	1,644,810
2010-04-27	45.240	45.499	44.490	44.590	20.810	2,838,882
2010-04-26	45.800	46.020	45.280	45.300	21.142	2,158,012
2010-04-23	45.260	45.940	44.990	45.910	21.426	2,327,528
2010-04-22	45.200	45.410	44.810	45.260	21.123	2,491,652
2010-04-21	45.500	45.630	44.690	45.490	21.230	2,796,714
2010-04-20	45.970	46.040	45.180	45.370	21.174	2,938,024
2010-04-19	45.730	45.880	44.960	45.850	21.398	3,899,826
2010-04-16	45.500	46.450	45.400	45.870	21.408	5,495,772
2010-04-15	44.790	45.690	44.740	45.630	21.296	3,829,526
2010-04-14	43.830	44.290	43.565	44.260	20.656	2,763,614
2010-04-13	43.820	43.880	43.341	43.550	20.325	2,185,136
2010-04-12	43.070	43.970	43.070	43.920	20.498	2,554,238
2010-04-09	43.550	43.610	42.900	43.270	20.194	1,893,402
2010-04-08	43.900	44.100	43.490	43.650	20.371	2,802,680
2010-04-07	45.040	45.140	43.980	44.210	20.633	3,634,636
2010-04-06	44.590	45.440	44.250	45.220	21.104	2,748,260
2010-04-05	45.770	45.770	44.490	44.690	20.857	4,005,060
2010-04-01	48.240	48.960	45.510	45.640	21.300	7,231,448
2010-03-31	46.320	46.670	45.360	45.550	21.258	3,136,704
2010-03-30	45.960	46.620	45.960	46.320	21.618	2,114,208
2010-03-29	45.610	45.890	45.470	45.870	21.408	1,008,634
2010-03-26	45.380	45.650	45.370	45.600	21.282	1,681,434
2010-03-25	45.430	45.690	44.990	45.450	21.212	1,335,210
2010-03-24	46.170	46.170	44.980	45.110	21.053	1,634,700
2010-03-23	46.830	46.830	46.020	46.380	21.646	972,740
2010-03-22	45.890	46.760	45.760	46.740	21.814	929,988
2010-03-19	46.600	46.930	45.740	46.020	21.478	1,746,846
2010-03-18	46.020	46.610	46.020	46.440	21.674	1,018,516
2010-03-17	45.070	46.310	45.070	46.060	21.496	1,786,776
2010-03-16	44.620	45.010	44.410	45.000	21.002	781,354
2010-03-15	45.030	45.180	44.350	44.620	20.824	1,133,288
2010-03-12	45.330	45.470	44.800	45.200	21.095	1,298,518
2010-03-11	45.360	45.360	44.770	45.260	21.123	1,323,390
2010-03-10	46.150	46.150	45.200	45.410	21.193	2,272,312
2010-03-09	44.070	45.420	44.020	45.030	21.016	2,740,800
2010-03-08	43.650	44.070	43.610	43.960	20.516	916,666
2010-03-05	42.910	43.780	42.790	43.650	20.371	1,486,338
2010-03-04	42.790	43.000	42.540	42.750	19.951	1,299,952
2010-03-03	43.430	43.450	42.800	42.820	19.984	1,580,020
2010-03-02	43.750	43.890	43.070	43.510	20.306	1,794,962
2010-03-01	42.970	43.820	42.970	43.770	20.427	2,412,864
2010-02-26	43.020	43.040	42.570	42.810	19.979	1,969,752
2010-02-25	42.750	43.100	42.500	42.940	20.040	1,430,926
2010-02-24	42.820	43.190	42.630	43.090	20.110	1,398,600
2010-02-23	42.860	43.130	42.500	42.720	19.937	2,872,808
2010-02-22	43.670	43.740	42.980	43.020	20.077	1,924,358
2010-02-19	43.670	43.840	43.330	43.590	20.343	2,135,962
2010-02-18	43.540	44.090	43.494	43.840	20.460	2,534,836
2010-02-17	44.590	44.790	43.550	43.700	20.395	3,589,610
2010-02-16	44.730	44.820	44.320	44.590	20.810	2,835,226

← NewerPage 70 of 79 · 4,734 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.