Global Payments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	47.110	47.680	46.740	47.280	21.991	939,672
2008-06-12	46.020	46.860	45.820	46.450	21.605	1,396,056
2008-06-11	46.170	46.170	45.620	45.690	21.252	1,071,260
2008-06-10	46.910	46.980	45.740	46.120	21.452	1,205,794
2008-06-09	47.680	47.680	46.580	47.000	21.861	781,404
2008-06-06	48.800	48.800	47.290	47.410	22.052	649,746
2008-06-05	48.660	49.140	48.190	49.090	22.833	1,120,750
2008-06-04	46.930	48.960	46.690	48.180	22.410	1,296,736
2008-06-03	46.780	47.880	46.560	47.000	21.861	865,834
2008-06-02	47.420	47.430	45.900	46.460	21.610	740,082
2008-05-30	47.235	47.360	46.260	47.220	21.963	888,482
2008-05-29	47.400	47.400	46.690	46.870	21.801	1,114,828
2008-05-28	46.430	47.350	46.050	47.110	21.912	662,428
2008-05-27	44.970	45.980	44.970	45.980	21.387	1,134,590
2008-05-23	45.530	45.640	44.950	45.190	21.019	290,924
2008-05-22	45.740	45.890	45.270	45.450	21.140	608,630
2008-05-21	45.990	46.356	45.330	45.380	21.108	1,093,578
2008-05-20	45.540	45.990	45.260	45.720	21.266	616,052
2008-05-19	46.500	46.500	45.550	45.650	21.233	730,596
2008-05-16	45.870	46.850	45.762	46.490	21.624	1,422,858
2008-05-15	45.100	45.780	45.000	45.650	21.233	567,414
2008-05-14	44.800	45.380	44.500	45.110	20.982	707,976
2008-05-13	43.610	44.800	43.370	44.660	20.763	1,294,684
2008-05-12	43.880	43.880	42.910	43.610	20.275	965,064
2008-05-09	43.080	43.810	42.750	43.740	20.336	526,096
2008-05-08	44.120	44.120	43.200	43.490	20.219	1,338,312
2008-05-07	44.400	44.440	43.500	43.620	20.280	1,100,734
2008-05-06	45.180	45.180	44.230	44.310	20.601	1,629,808
2008-05-05	45.180	45.490	44.540	45.350	21.084	788,284
2008-05-02	45.500	45.590	44.630	45.300	21.061	1,386,136
2008-05-01	44.150	45.810	44.040	45.220	21.024	1,451,618
2008-04-30	44.580	44.810	44.010	44.260	20.577	1,354,660
2008-04-29	43.820	44.970	43.720	44.570	20.722	1,509,934
2008-04-28	43.840	44.320	43.400	43.770	20.350	958,902
2008-04-25	43.430	43.910	42.690	43.910	20.415	1,200,526
2008-04-24	41.520	43.740	41.200	43.370	20.164	1,229,684
2008-04-23	41.100	41.640	40.860	41.320	19.211	717,150
2008-04-22	41.610	41.660	40.670	41.000	19.062	597,524
2008-04-21	41.500	42.000	41.260	41.850	19.457	560,710
2008-04-18	41.770	42.220	41.706	41.870	19.466	761,614
2008-04-17	41.180	41.350	40.320	41.250	19.178	1,024,554
2008-04-16	40.360	41.330	40.220	41.260	19.183	687,200
2008-04-15	40.350	40.460	39.810	40.140	18.662	842,768
2008-04-14	40.610	40.930	40.250	40.350	18.760	590,172
2008-04-11	40.620	41.200	40.600	40.610	18.881	529,400
2008-04-10	41.660	41.850	40.970	41.260	19.183	1,770,000
2008-04-09	42.620	42.670	41.440	41.740	19.406	835,430
2008-04-08	42.310	42.850	42.180	42.690	19.848	770,000
2008-04-07	43.170	43.170	42.350	42.530	19.773	659,856
2008-04-04	42.890	43.140	42.560	42.840	19.917	974,600
2008-04-03	42.480	43.070	42.480	42.690	19.848	1,296,796
2008-04-02	43.380	43.570	42.270	42.680	19.843	2,117,400
2008-04-01	41.860	43.760	41.860	43.300	20.131	2,226,608
2008-03-31	41.030	41.960	40.070	41.360	19.229	1,913,200
2008-03-28	40.650	41.610	39.850	40.810	18.973	2,240,798
2008-03-27	39.310	40.520	39.040	39.630	18.425	1,784,800
2008-03-26	39.000	39.220	38.250	39.050	18.155	1,270,298
2008-03-25	40.110	40.130	38.630	39.360	18.299	1,925,996
2008-03-24	40.220	40.760	39.990	40.280	18.727	1,432,300
2008-03-20	39.040	40.000	38.560	40.000	18.597	1,277,000

← NewerPage 78 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.