Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	35.280	35.625	34.780	35.460	16.528	1,791,650
2009-05-27	35.170	35.700	34.840	35.000	16.314	1,901,858
2009-05-26	33.910	35.260	33.340	35.130	16.374	2,189,652
2009-05-22	34.470	34.680	34.000	34.070	15.880	1,916,456
2009-05-21	33.690	34.470	33.500	34.420	16.043	2,896,004
2009-05-20	32.380	33.260	32.350	32.910	15.340	2,792,762
2009-05-19	31.250	32.540	31.160	32.180	14.999	3,625,908
2009-05-18	31.500	31.620	31.020	31.370	14.622	2,240,706
2009-05-15	31.525	31.600	31.000	31.190	14.538	2,368,560
2009-05-14	32.110	32.270	31.040	31.360	14.617	2,528,418
2009-05-13	33.210	33.240	31.880	31.940	14.887	2,466,784
2009-05-12	33.210	33.530	32.850	33.290	15.507	1,760,798
2009-05-11	33.410	33.570	32.990	33.050	15.396	1,952,328
2009-05-08	33.270	33.850	32.770	33.630	15.666	1,473,874
2009-05-07	33.260	33.780	32.680	33.030	15.386	2,261,078
2009-05-06	32.690	33.280	32.160	33.090	15.414	2,963,958
2009-05-05	33.020	33.020	32.110	32.500	15.139	1,990,838
2009-05-04	32.510	33.160	32.200	33.060	15.400	2,476,728
2009-05-01	31.950	32.440	31.310	32.370	15.079	1,753,978
2009-04-30	32.410	32.920	31.800	32.060	14.934	1,997,516
2009-04-29	31.390	32.140	30.970	32.060	14.934	1,839,806
2009-04-28	30.910	31.670	30.910	31.330	14.594	1,122,802
2009-04-27	30.820	31.500	30.770	31.270	14.566	2,247,316
2009-04-24	31.880	32.090	30.860	30.970	14.427	4,047,210
2009-04-23	31.980	32.280	31.050	31.640	14.739	2,016,306
2009-04-22	31.960	32.740	31.650	32.000	14.906	2,464,196
2009-04-21	32.500	32.500	31.570	32.210	15.004	2,085,852
2009-04-20	32.930	33.210	32.430	32.540	15.158	1,721,146
2009-04-17	33.525	33.650	32.800	33.400	15.559	1,967,558
2009-04-16	32.990	33.670	32.630	33.540	15.624	1,269,224
2009-04-15	32.030	32.690	32.030	32.690	15.228	1,368,682
2009-04-14	32.420	32.780	32.190	32.230	15.014	1,730,646
2009-04-13	33.030	33.120	32.420	32.770	15.265	1,663,522
2009-04-09	33.490	33.490	32.830	33.400	15.559	2,730,220
2009-04-08	32.500	33.160	32.080	33.090	15.414	1,997,554
2009-04-07	31.410	32.810	31.180	32.370	15.079	2,991,426
2009-04-06	31.850	32.110	31.250	31.890	14.855	2,205,112
2009-04-03	34.330	34.750	30.820	32.000	14.906	6,033,914
2009-04-02	33.870	34.390	33.590	33.820	15.754	2,203,428
2009-04-01	32.980	33.680	32.460	33.350	15.535	2,024,538
2009-03-31	32.910	33.850	32.780	33.410	15.563	1,560,932
2009-03-30	32.500	32.920	32.250	32.690	15.228	1,693,600
2009-03-27	33.580	33.900	32.980	33.100	15.419	1,192,716
2009-03-26	32.900	34.010	32.860	33.910	15.796	1,750,694
2009-03-25	32.490	33.160	31.990	32.770	15.265	1,541,514
2009-03-24	32.900	33.090	32.300	32.350	15.069	1,425,090
2009-03-23	32.450	33.430	31.920	33.400	15.559	1,879,118
2009-03-20	31.700	32.350	31.700	31.910	14.864	2,040,396
2009-03-19	32.380	32.630	31.570	31.570	14.706	1,202,904
2009-03-18	31.300	32.600	31.170	32.120	14.962	1,686,158
2009-03-17	30.620	31.480	30.500	31.480	14.664	1,084,738
2009-03-16	30.830	31.310	30.540	30.700	14.301	1,741,668
2009-03-13	29.840	30.790	29.790	30.680	14.292	2,191,724
2009-03-12	29.090	29.820	28.630	29.610	13.793	2,145,184
2009-03-11	29.240	29.560	28.910	29.350	13.672	2,114,038
2009-03-10	27.980	29.050	27.600	29.030	13.523	1,957,134
2009-03-09	28.100	28.600	27.480	27.590	12.852	1,304,810
2009-03-06	28.880	29.020	27.620	28.340	13.201	1,804,866
2009-03-05	29.000	29.430	28.540	28.670	13.355	1,709,736
2009-03-04	29.940	30.170	29.340	29.530	13.756	2,199,436

← NewerPage 74 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.