Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	43.240	43.415	42.810	42.950	20.029	1,256,822
2009-08-20	43.070	43.190	42.530	43.000	20.052	700,526
2009-08-19	42.070	43.130	42.070	43.070	20.085	588,480
2009-08-18	42.190	42.730	41.970	42.690	19.907	617,466
2009-08-17	41.960	42.420	41.920	42.090	19.628	866,568
2009-08-14	42.680	42.820	42.190	42.500	19.819	399,436
2009-08-13	42.940	42.940	42.260	42.580	19.856	497,726
2009-08-12	42.000	43.000	42.000	42.840	19.968	602,452
2009-08-11	42.380	42.570	42.169	42.280	19.707	525,626
2009-08-10	42.820	43.070	42.270	42.550	19.833	396,460
2009-08-07	42.480	42.970	42.200	42.920	20.005	519,546
2009-08-06	42.320	42.640	41.680	42.190	19.665	655,970
2009-08-05	42.580	43.480	42.030	42.310	19.721	698,672
2009-08-04	41.970	42.650	41.930	42.650	19.879	901,758
2009-08-03	42.590	42.590	41.550	42.010	19.581	1,324,810
2009-07-31	42.730	43.060	42.260	42.300	19.716	830,808
2009-07-30	42.480	43.250	42.240	42.710	19.907	1,072,426
2009-07-29	42.490	42.700	41.890	42.180	19.660	707,160
2009-07-28	42.220	43.000	42.110	42.610	19.861	1,452,862
2009-07-27	40.100	42.410	38.980	42.290	19.712	2,559,668
2009-07-24	42.300	43.290	41.250	42.330	19.730	3,369,102
2009-07-23	40.150	40.520	39.920	40.300	18.784	2,332,354
2009-07-22	40.400	40.770	39.960	40.230	18.751	1,519,510
2009-07-21	40.590	40.820	39.850	40.510	18.882	570,922
2009-07-20	39.940	40.500	39.770	40.390	18.826	828,562
2009-07-17	39.710	40.000	39.580	39.920	18.607	431,978
2009-07-16	39.110	39.980	38.690	39.880	18.588	776,494
2009-07-15	37.860	39.180	37.860	39.170	18.257	1,386,958
2009-07-14	37.330	37.930	36.980	37.800	17.619	660,192
2009-07-13	36.150	37.290	35.590	37.290	17.381	1,417,142
2009-07-10	36.010	36.290	35.790	35.940	16.752	808,562
2009-07-09	36.170	36.450	35.990	36.220	16.882	787,546
2009-07-08	36.230	36.280	35.660	35.940	16.752	1,554,798
2009-07-07	37.220	37.220	36.140	36.230	16.887	977,552
2009-07-06	36.690	37.170	36.640	37.100	17.292	871,604
2009-07-02	37.610	37.750	36.800	36.800	17.153	889,100
2009-07-01	37.770	38.080	37.530	37.990	17.707	1,806,058
2009-06-30	37.910	37.910	37.170	37.460	17.460	1,379,508
2009-06-29	37.820	37.940	37.250	37.850	17.642	923,770
2009-06-26	37.880	38.040	37.620	37.760	17.600	1,252,442
2009-06-25	37.510	38.030	37.250	37.930	17.679	1,025,408
2009-06-24	37.740	37.740	37.310	37.580	17.516	1,045,802
2009-06-23	37.440	37.580	36.980	37.450	17.456	1,180,250
2009-06-22	38.190	38.550	37.320	37.320	17.395	1,580,802
2009-06-19	38.080	38.820	37.950	38.500	17.945	1,979,154
2009-06-18	37.730	37.980	37.450	37.880	17.656	2,073,616
2009-06-17	37.390	38.080	37.310	37.820	17.628	1,465,492
2009-06-16	37.910	38.130	37.260	37.310	17.390	1,812,030
2009-06-15	37.500	38.030	37.330	37.800	17.619	1,910,612
2009-06-12	37.420	38.710	37.110	38.500	17.945	2,671,926
2009-06-11	37.720	38.090	37.268	37.450	17.456	757,872
2009-06-10	37.350	37.810	37.160	37.600	17.526	779,832
2009-06-09	37.490	37.680	37.230	37.460	17.460	1,110,098
2009-06-08	37.470	37.600	36.760	37.330	17.400	1,298,024
2009-06-05	37.470	38.030	37.030	37.760	17.600	1,391,976
2009-06-04	36.970	37.280	36.580	37.270	17.372	2,040,206
2009-06-03	37.010	37.360	36.800	36.990	17.241	1,323,922
2009-06-02	36.590	37.240	36.590	37.160	17.320	1,603,796
2009-06-01	36.030	37.170	36.030	36.610	17.064	2,258,818
2009-05-29	35.430	35.960	34.920	35.960	16.761	1,385,836

← NewerPage 73 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.