Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	45.320	45.330	44.240	44.490	20.764	2,654,850
2010-02-11	45.240	45.710	44.790	45.590	21.277	696,992
2010-02-10	45.300	45.490	45.000	45.200	21.095	740,292
2010-02-09	45.460	45.700	45.050	45.480	21.216	1,079,446
2010-02-08	45.050	45.360	44.660	44.980	20.983	1,417,678
2010-02-05	45.160	45.550	44.760	45.130	21.053	2,548,062
2010-02-04	46.390	46.390	45.100	45.220	21.095	2,590,578
2010-02-03	45.020	45.550	45.020	45.260	21.114	1,595,080
2010-02-02	44.930	45.500	44.751	45.320	21.142	1,491,012
2010-02-01	44.700	45.000	44.050	45.000	20.992	1,521,862
2010-01-29	45.310	45.310	44.500	44.500	20.759	2,063,118
2010-01-28	46.870	46.890	45.240	45.280	21.123	2,522,180
2010-01-27	45.010	45.550	44.950	45.510	21.230	2,506,114
2010-01-26	45.120	45.590	44.900	45.240	21.104	1,947,938
2010-01-25	45.810	45.810	44.900	45.300	21.132	2,003,546
2010-01-22	45.880	46.100	45.380	45.400	21.179	2,421,026
2010-01-21	46.770	47.020	45.760	45.870	21.398	3,046,644
2010-01-20	46.400	46.750	45.960	46.690	21.781	2,187,926
2010-01-19	46.570	46.820	46.300	46.760	21.813	2,058,444
2010-01-15	47.000	47.200	46.400	46.480	21.683	2,340,662
2010-01-14	47.560	47.920	46.950	46.980	21.916	2,981,530
2010-01-13	47.740	47.990	47.290	47.810	22.303	2,179,542
2010-01-12	47.700	47.850	47.200	47.770	22.284	2,311,180
2010-01-11	48.930	48.970	47.390	47.820	22.308	4,421,632
2010-01-08	49.200	49.740	48.240	48.970	22.844	6,436,994
2010-01-07	52.370	52.400	51.780	52.040	24.276	2,470,282
2010-01-06	52.620	52.750	52.040	52.370	24.430	1,628,140
2010-01-05	52.500	52.770	52.170	52.560	24.519	1,288,556
2010-01-04	54.220	54.500	52.460	52.670	24.570	2,533,360
2009-12-31	54.340	54.520	53.820	53.860	25.125	816,934
2009-12-30	53.240	54.210	53.240	54.150	25.261	1,470,496
2009-12-29	53.390	53.595	53.170	53.440	24.930	1,011,054
2009-12-28	53.600	53.610	53.160	53.330	24.878	521,518
2009-12-24	53.050	53.460	53.050	53.390	24.906	191,926
2009-12-23	52.930	53.460	52.530	52.880	24.668	948,926
2009-12-22	52.770	52.815	52.350	52.750	24.608	1,188,858
2009-12-21	52.320	52.940	52.170	52.520	24.500	672,772
2009-12-18	51.800	52.210	51.350	52.180	24.342	1,199,042
2009-12-17	52.100	52.290	51.590	51.610	24.076	639,074
2009-12-16	52.120	53.015	51.860	52.310	24.402	1,097,682
2009-12-15	51.410	51.960	50.810	51.810	24.169	994,494
2009-12-14	50.850	51.420	50.590	51.420	23.987	1,090,730
2009-12-11	51.100	51.300	50.575	50.690	23.647	1,217,828
2009-12-10	51.120	51.520	50.930	50.990	23.787	772,286
2009-12-09	50.500	50.860	49.810	50.740	23.670	1,161,968
2009-12-08	50.790	50.880	49.700	50.680	23.642	1,005,090
2009-12-07	50.980	51.310	50.630	50.960	23.773	1,006,616
2009-12-04	50.660	51.160	50.140	50.980	23.782	1,744,532
2009-12-03	50.730	50.960	50.090	50.140	23.390	1,209,524
2009-12-02	51.500	51.710	50.720	50.730	23.665	1,588,174
2009-12-01	51.800	51.850	51.490	51.600	24.071	886,682
2009-11-30	51.360	51.430	50.750	51.260	23.913	859,506
2009-11-27	51.040	51.670	50.650	51.220	23.894	574,110
2009-11-25	52.000	52.750	51.780	52.260	24.379	796,326
2009-11-24	51.420	52.330	51.000	52.060	24.286	1,836,728
2009-11-23	50.320	51.570	50.320	51.440	23.997	1,720,252
2009-11-20	49.670	50.110	49.440	49.870	23.264	1,631,024
2009-11-19	51.510	51.600	49.730	49.840	23.250	3,739,188
2009-11-18	53.760	53.870	51.880	51.890	24.206	2,321,864
2009-11-17	53.850	54.050	53.592	53.760	25.079	1,029,318

← NewerPage 71 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.