Global Payments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-20 | 39.040 | 40.000 | 38.560 | 40.000 | 18.597 | 1,277,000 |
| 2008-03-19 | 39.160 | 40.250 | 39.080 | 39.330 | 18.285 | 1,570,164 |
| 2008-03-18 | 37.850 | 38.860 | 37.540 | 38.860 | 18.067 | 1,266,800 |
| 2008-03-17 | 37.200 | 37.920 | 36.860 | 37.360 | 17.370 | 1,082,202 |
| 2008-03-14 | 38.440 | 38.800 | 37.270 | 37.940 | 17.639 | 1,010,200 |
| 2008-03-13 | 37.820 | 38.740 | 37.150 | 38.440 | 17.872 | 1,529,660 |
| 2008-03-12 | 38.770 | 39.460 | 38.570 | 38.650 | 17.969 | 1,240,000 |
| 2008-03-11 | 38.960 | 39.030 | 37.830 | 38.770 | 18.025 | 1,250,962 |
| 2008-03-10 | 38.400 | 38.750 | 38.050 | 38.150 | 17.737 | 1,150,600 |
| 2008-03-07 | 38.020 | 39.080 | 37.960 | 38.250 | 17.783 | 1,001,000 |
| 2008-03-06 | 40.360 | 40.360 | 38.270 | 38.280 | 17.797 | 1,718,494 |
| 2008-03-05 | 40.600 | 40.880 | 40.230 | 40.490 | 18.825 | 614,570 |
| 2008-03-04 | 39.740 | 40.730 | 39.570 | 40.570 | 18.862 | 952,000 |
| 2008-03-03 | 39.600 | 40.570 | 39.370 | 40.070 | 18.629 | 737,800 |
| 2008-02-29 | 40.330 | 40.450 | 39.400 | 39.670 | 18.443 | 1,657,322 |
| 2008-02-28 | 41.760 | 42.000 | 40.660 | 40.900 | 19.015 | 911,198 |
| 2008-02-27 | 41.810 | 42.660 | 41.420 | 42.060 | 19.555 | 2,163,000 |
| 2008-02-26 | 40.640 | 42.040 | 40.340 | 42.000 | 19.527 | 1,997,200 |
| 2008-02-25 | 39.600 | 40.960 | 39.280 | 40.920 | 19.025 | 976,600 |
| 2008-02-22 | 39.360 | 39.500 | 38.680 | 39.340 | 18.290 | 1,002,400 |
| 2008-02-21 | 39.400 | 39.810 | 39.130 | 39.320 | 18.281 | 751,462 |
| 2008-02-20 | 38.320 | 39.270 | 38.080 | 39.230 | 18.239 | 576,800 |
| 2008-02-19 | 39.210 | 39.220 | 38.250 | 38.550 | 17.923 | 811,800 |
| 2008-02-15 | 39.000 | 39.060 | 38.080 | 38.720 | 18.002 | 1,009,400 |
| 2008-02-14 | 40.150 | 40.150 | 38.200 | 39.100 | 18.178 | 1,258,200 |
| 2008-02-13 | 39.460 | 40.100 | 39.380 | 39.960 | 18.578 | 710,996 |
| 2008-02-12 | 39.010 | 39.840 | 38.670 | 39.410 | 18.313 | 1,050,000 |
| 2008-02-11 | 38.400 | 39.000 | 37.980 | 38.890 | 18.072 | 550,000 |
| 2008-02-08 | 38.020 | 38.590 | 37.370 | 38.430 | 17.858 | 761,400 |
| 2008-02-07 | 37.520 | 38.250 | 37.210 | 38.030 | 17.672 | 739,400 |
| 2008-02-06 | 38.220 | 38.650 | 37.590 | 37.670 | 17.505 | 874,000 |
| 2008-02-05 | 38.230 | 38.430 | 37.680 | 38.060 | 17.686 | 1,251,800 |
| 2008-02-04 | 38.310 | 38.980 | 37.790 | 38.710 | 17.988 | 1,501,600 |
| 2008-02-01 | 37.140 | 38.500 | 36.790 | 38.460 | 17.872 | 1,145,000 |
| 2008-01-31 | 36.050 | 37.710 | 35.540 | 37.290 | 17.328 | 1,979,400 |
| 2008-01-30 | 36.860 | 37.460 | 36.190 | 36.520 | 16.970 | 1,583,600 |
| 2008-01-29 | 37.270 | 37.270 | 36.310 | 36.830 | 17.114 | 1,895,848 |
| 2008-01-28 | 36.580 | 37.020 | 36.130 | 37.020 | 17.203 | 882,408 |
| 2008-01-25 | 37.710 | 37.970 | 36.190 | 36.560 | 16.989 | 1,134,800 |
| 2008-01-24 | 37.330 | 37.570 | 35.840 | 37.520 | 17.435 | 1,592,790 |
| 2008-01-23 | 36.370 | 37.270 | 36.190 | 37.100 | 17.240 | 3,174,064 |
| 2008-01-22 | 35.900 | 37.650 | 35.610 | 37.210 | 17.291 | 1,977,816 |
| 2008-01-18 | 37.020 | 38.070 | 36.020 | 36.900 | 17.147 | 1,875,200 |
| 2008-01-17 | 38.100 | 38.280 | 37.120 | 37.190 | 17.282 | 1,232,300 |
| 2008-01-16 | 36.950 | 38.620 | 36.680 | 37.740 | 17.537 | 1,616,074 |
| 2008-01-15 | 37.970 | 38.080 | 36.960 | 36.980 | 17.184 | 1,856,020 |
| 2008-01-14 | 38.300 | 38.520 | 37.620 | 38.320 | 17.807 | 1,624,702 |
| 2008-01-11 | 39.720 | 39.980 | 38.240 | 38.310 | 17.802 | 2,213,000 |
| 2008-01-10 | 37.830 | 39.360 | 37.380 | 39.100 | 18.169 | 2,439,944 |
| 2008-01-09 | 36.930 | 38.090 | 36.300 | 37.970 | 17.644 | 2,178,500 |
| 2008-01-08 | 36.760 | 37.520 | 35.850 | 36.710 | 17.059 | 4,048,000 |
| 2008-01-07 | 38.270 | 38.480 | 36.300 | 36.730 | 17.068 | 3,804,320 |
| 2008-01-04 | 38.670 | 39.040 | 35.570 | 38.170 | 17.737 | 8,366,540 |
| 2008-01-03 | 45.250 | 45.810 | 44.590 | 45.210 | 21.008 | 1,799,710 |
| 2008-01-02 | 46.250 | 46.320 | 44.840 | 45.270 | 21.036 | 2,038,388 |
← NewerPage 79 of 79 · 4,735 trading days
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.
