Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	32.030	33.410	31.820	32.730	15.238	1,306,456
2008-12-02	32.200	32.980	30.080	32.700	15.224	1,892,042
2008-12-01	35.180	35.180	33.150	33.290	15.498	1,356,360
2008-11-28	35.190	36.170	34.480	36.170	16.839	520,276
2008-11-26	33.220	35.550	33.220	35.260	16.416	1,374,352
2008-11-25	35.590	37.360	33.750	33.750	15.713	3,886,502
2008-11-24	33.350	35.610	32.410	35.190	16.383	2,130,068
2008-11-21	31.720	32.840	29.670	32.840	15.289	2,349,826
2008-11-20	33.230	34.030	31.240	31.360	14.600	1,464,424
2008-11-19	35.420	36.170	33.490	33.510	15.601	1,415,168
2008-11-18	35.810	36.320	34.410	35.450	16.504	1,744,092
2008-11-17	36.460	37.320	35.550	35.610	16.578	1,473,134
2008-11-14	37.490	38.250	36.530	36.760	17.114	1,397,666
2008-11-13	36.660	38.040	36.000	38.040	17.710	2,688,534
2008-11-12	38.750	39.500	36.600	36.770	17.119	1,624,686
2008-11-11	39.750	40.490	38.680	39.530	18.394	1,324,518
2008-11-10	41.730	41.740	39.790	40.010	18.618	1,269,972
2008-11-07	41.620	42.360	40.100	41.070	19.111	1,663,798
2008-11-06	42.780	43.410	41.350	41.380	19.255	1,997,012
2008-11-05	43.120	43.620	42.910	42.910	19.967	1,339,422
2008-11-04	42.410	43.720	41.460	43.590	20.283	1,929,948
2008-11-03	40.480	42.260	40.240	42.030	19.558	1,232,844
2008-10-31	39.080	40.870	38.990	40.510	18.850	1,036,378
2008-10-30	39.510	40.880	38.540	39.310	18.292	1,624,282
2008-10-29	38.540	40.290	37.410	38.660	17.989	1,548,084
2008-10-28	35.900	38.350	35.050	38.340	17.841	1,404,362
2008-10-27	36.900	37.340	35.280	35.280	16.417	1,182,608
2008-10-24	36.770	37.810	35.960	37.320	17.366	1,781,728
2008-10-23	38.690	39.210	36.810	38.370	17.854	1,788,508
2008-10-22	40.910	40.910	37.650	38.570	17.948	2,301,386
2008-10-21	41.890	42.950	41.250	41.560	19.339	1,273,018
2008-10-20	41.120	42.590	40.510	42.570	19.809	947,296
2008-10-17	39.500	42.150	37.670	40.750	18.962	1,560,138
2008-10-16	37.810	40.070	36.820	40.040	18.632	1,808,822
2008-10-15	41.550	41.550	37.740	37.740	17.561	1,371,618
2008-10-14	42.750	43.560	40.890	41.800	19.451	1,924,508
2008-10-13	42.360	43.360	41.480	42.750	19.893	1,921,338
2008-10-10	38.520	43.000	36.210	41.120	19.134	3,628,296
2008-10-09	44.550	44.910	39.650	39.890	18.562	2,098,710
2008-10-08	43.990	45.970	41.480	43.580	20.279	2,660,422
2008-10-07	47.870	47.910	44.440	44.480	20.698	2,642,960
2008-10-06	47.590	48.080	44.081	46.660	21.712	3,364,506
2008-10-03	47.400	49.390	46.320	48.930	22.768	6,847,298
2008-10-02	43.920	44.180	40.640	41.060	19.106	1,782,356
2008-10-01	44.650	45.000	43.530	44.090	20.516	1,658,472
2008-09-30	44.400	44.980	42.750	44.860	20.874	1,189,100
2008-09-29	45.230	45.230	42.680	43.780	20.372	1,667,900
2008-09-26	46.650	47.260	45.370	45.970	21.391	1,210,554
2008-09-25	46.580	47.540	46.160	47.450	22.080	696,242
2008-09-24	46.930	46.990	46.000	46.450	21.614	609,580
2008-09-23	46.540	47.810	46.540	47.050	21.894	1,212,004
2008-09-22	46.620	47.000	45.510	46.450	21.614	1,274,850
2008-09-19	45.500	46.980	45.350	46.760	21.759	2,410,470
2008-09-18	45.290	45.850	42.220	45.440	21.144	2,128,234
2008-09-17	45.130	45.830	44.650	44.810	20.851	1,585,318
2008-09-16	44.720	46.160	44.030	45.560	21.200	1,789,928
2008-09-15	47.070	47.070	44.950	45.130	21.000	1,686,844
2008-09-12	46.590	47.650	46.590	47.290	22.005	1,414,712
2008-09-11	46.140	47.220	45.550	46.950	21.847	1,391,200
2008-09-10	46.710	46.760	45.640	46.290	21.540	1,249,198

← NewerPage 76 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.