Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	53.120	53.980	53.120	53.870	25.130	959,322
2009-11-13	53.180	53.420	52.400	53.040	24.743	1,068,170
2009-11-12	53.660	53.760	52.900	53.080	24.762	807,394
2009-11-11	54.100	54.340	53.670	53.830	25.102	939,816
2009-11-10	53.120	54.210	53.120	53.870	25.121	1,493,080
2009-11-09	52.700	53.690	52.700	53.180	24.799	1,508,924
2009-11-06	52.180	52.620	51.860	52.500	24.482	1,302,716
2009-11-05	50.570	52.390	50.380	52.390	24.431	1,883,658
2009-11-04	49.960	50.850	49.470	50.350	23.479	1,552,748
2009-11-03	49.250	49.690	48.770	49.560	23.111	1,662,332
2009-11-02	49.260	49.760	48.750	49.580	23.120	1,146,646
2009-10-30	49.110	49.600	48.810	49.230	22.957	1,512,226
2009-10-29	49.200	49.500	48.640	49.370	23.022	1,089,916
2009-10-28	49.500	49.780	48.960	49.060	22.878	1,264,850
2009-10-27	50.510	50.970	49.480	49.540	23.102	1,459,602
2009-10-26	50.990	51.290	50.360	50.530	23.563	1,329,780
2009-10-23	50.820	51.000	50.360	50.830	23.703	1,591,176
2009-10-22	50.410	50.990	50.290	50.530	23.563	2,555,306
2009-10-21	50.670	51.225	50.520	50.610	23.601	1,699,954
2009-10-20	51.045	51.380	50.700	50.860	23.717	1,753,482
2009-10-19	50.720	51.400	50.720	51.050	23.806	2,109,676
2009-10-16	49.850	50.800	49.460	50.500	23.549	2,073,420
2009-10-15	48.960	49.850	48.440	49.830	23.237	1,710,644
2009-10-14	49.140	49.250	48.430	49.170	22.929	1,300,114
2009-10-13	48.630	48.690	48.190	48.560	22.645	1,177,304
2009-10-12	48.680	48.860	48.340	48.570	22.649	766,382
2009-10-09	48.490	48.819	48.225	48.380	22.561	1,517,988
2009-10-08	48.670	49.110	48.380	48.670	22.696	1,247,098
2009-10-07	48.840	48.920	48.100	48.520	22.626	1,624,520
2009-10-06	47.400	49.330	47.030	48.840	22.775	2,854,548
2009-10-05	45.830	47.800	45.440	47.730	22.258	2,599,524
2009-10-02	45.870	46.389	44.400	45.570	21.250	2,394,726
2009-10-01	46.960	47.490	46.100	46.160	21.525	1,287,766
2009-09-30	46.590	47.110	45.920	46.700	21.777	1,790,126
2009-09-29	46.230	46.780	45.900	46.660	21.759	798,850
2009-09-28	45.050	46.470	44.820	46.180	21.535	939,698
2009-09-25	45.550	45.820	44.740	44.760	20.873	824,028
2009-09-24	45.820	46.160	45.070	45.460	21.199	838,708
2009-09-23	45.790	46.540	45.590	45.770	21.344	608,970
2009-09-22	45.790	45.970	45.460	45.800	21.358	562,390
2009-09-21	45.180	45.790	45.070	45.690	21.306	467,780
2009-09-18	45.630	46.070	45.080	45.470	21.204	1,231,278
2009-09-17	45.330	45.930	45.020	45.550	21.241	516,484
2009-09-16	44.710	45.390	44.520	45.390	21.166	840,466
2009-09-15	44.380	44.780	44.025	44.660	20.826	582,502
2009-09-14	43.680	44.480	43.680	44.480	20.742	422,622
2009-09-11	43.760	44.260	43.670	44.080	20.555	586,532
2009-09-10	43.300	43.750	43.050	43.750	20.402	515,422
2009-09-09	43.600	43.720	42.290	43.210	20.150	1,327,668
2009-09-08	43.600	43.980	43.400	43.600	20.332	930,424
2009-09-04	42.860	43.600	42.750	43.520	20.294	952,364
2009-09-03	42.560	43.010	42.100	43.010	20.057	1,083,950
2009-09-02	41.960	43.070	41.960	42.450	19.795	1,319,056
2009-09-01	42.010	43.110	41.990	42.350	19.749	2,139,908
2009-08-31	43.080	43.190	42.380	42.440	19.791	1,081,774
2009-08-28	43.860	43.860	42.720	43.260	20.173	653,802
2009-08-27	43.920	43.920	42.880	43.500	20.285	558,354
2009-08-26	43.310	44.000	43.310	43.840	20.444	781,066
2009-08-25	43.260	44.090	43.000	43.480	20.276	824,292
2009-08-24	42.950	43.430	42.740	43.180	20.136	718,598

← NewerPage 72 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.