Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	29.480	30.130	28.940	29.880	13.919	2,264,976
2009-03-02	30.200	30.520	28.940	28.960	13.490	2,073,460
2009-02-27	30.490	31.300	30.220	30.680	14.292	2,325,896
2009-02-26	32.240	32.300	30.850	30.960	14.422	1,253,328
2009-02-25	32.430	32.840	31.610	31.870	14.846	1,194,468
2009-02-24	31.620	32.760	31.360	32.700	15.232	1,580,994
2009-02-23	32.950	33.330	31.300	31.300	14.580	1,835,392
2009-02-20	32.850	33.140	31.780	32.800	15.279	1,540,778
2009-02-19	34.560	34.560	32.840	32.930	15.340	1,388,014
2009-02-18	34.200	34.610	33.791	34.170	15.917	1,196,520
2009-02-17	34.720	34.970	33.930	33.980	15.829	1,664,546
2009-02-13	35.390	36.060	35.180	35.250	16.420	879,420
2009-02-12	34.500	35.590	34.500	35.520	16.546	1,064,442
2009-02-11	35.020	35.300	34.480	34.960	16.285	888,570
2009-02-10	35.540	36.150	34.720	34.800	16.201	1,131,300
2009-02-09	36.270	36.270	35.310	35.750	16.644	702,308
2009-02-06	35.540	36.680	35.450	36.300	16.900	1,436,490
2009-02-05	34.820	35.930	34.820	35.680	16.611	1,180,326
2009-02-04	35.300	35.530	34.608	34.950	16.271	1,682,802
2009-02-03	35.180	35.860	34.550	35.230	16.402	1,752,042
2009-02-02	34.080	35.200	34.000	35.020	16.304	2,178,090
2009-01-30	34.630	35.260	34.450	34.710	16.159	2,007,604
2009-01-29	34.820	34.990	34.520	34.630	16.122	1,309,510
2009-01-28	34.020	35.480	33.750	35.200	16.388	1,873,758
2009-01-27	32.600	33.740	32.550	33.580	15.633	1,729,722
2009-01-26	32.650	33.200	32.050	32.380	15.075	1,844,072
2009-01-23	32.470	33.180	31.750	32.700	15.224	1,456,602
2009-01-22	32.770	33.450	32.480	32.900	15.317	2,118,882
2009-01-21	33.190	33.580	32.370	33.580	15.633	1,708,246
2009-01-20	34.190	34.680	32.670	32.670	15.210	3,724,922
2009-01-16	35.550	35.550	33.600	34.620	16.118	1,829,498
2009-01-15	34.370	35.110	33.880	34.720	16.164	2,241,478
2009-01-14	35.000	35.480	34.370	34.550	16.085	2,749,958
2009-01-13	35.330	35.840	34.700	35.430	16.495	2,135,762
2009-01-12	35.170	35.800	35.100	35.250	16.411	2,143,278
2009-01-09	35.490	36.250	35.000	35.490	16.523	2,100,970
2009-01-08	34.750	35.370	34.500	35.230	16.402	1,753,552
2009-01-07	33.260	35.440	33.260	34.950	16.271	3,613,488
2009-01-06	33.740	34.880	33.490	34.780	16.192	1,859,026
2009-01-05	34.000	34.170	33.240	33.500	15.596	1,378,082
2009-01-02	32.930	34.270	32.510	34.180	15.913	1,503,350
2008-12-31	33.070	33.230	32.730	32.790	15.266	1,448,404
2008-12-30	32.580	33.000	32.510	33.000	15.363	1,165,804
2008-12-29	33.070	33.080	32.220	32.520	15.140	710,446
2008-12-26	33.080	33.080	32.484	32.980	15.354	495,076
2008-12-24	32.720	32.830	31.850	32.500	15.131	593,070
2008-12-23	32.760	33.100	32.200	32.600	15.177	1,623,288
2008-12-22	33.090	33.340	32.000	32.680	15.214	1,232,068
2008-12-19	33.440	34.000	32.920	33.090	15.405	1,866,898
2008-12-18	32.990	33.910	32.550	33.210	15.461	1,299,030
2008-12-17	32.500	33.380	32.214	32.900	15.317	1,494,802
2008-12-16	31.900	32.960	31.560	32.960	15.345	1,015,256
2008-12-15	32.630	32.670	31.040	31.520	14.674	1,345,266
2008-12-12	31.040	32.890	31.040	32.610	15.182	1,062,164
2008-12-11	32.570	33.520	31.440	31.720	14.767	1,090,294
2008-12-10	32.630	33.380	32.130	32.940	15.335	1,152,662
2008-12-09	34.500	34.570	32.700	32.890	15.312	1,551,164
2008-12-08	34.750	35.160	34.350	34.810	16.206	1,288,028
2008-12-05	32.480	34.000	32.050	33.990	15.824	1,419,358
2008-12-04	33.300	35.790	32.350	32.910	15.321	1,712,238

← NewerPage 75 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.