GPN: Historical Prices for GLOBAL PAYMENTS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	49.67	50.11	49.44	49.87	815,600	49.87
19-Nov-09	51.51	51.60	49.73	49.84	1,869,600	49.84
18-Nov-09	53.76	53.87	51.88	51.89	1,161,000	51.89
17-Nov-09	53.85	54.05	53.59	53.76	514,700	53.76
16-Nov-09	53.12	53.98	53.12	53.87	479,700	53.87
13-Nov-09	53.18	53.42	52.40	53.04	534,100	53.04
12-Nov-09	53.66	53.76	52.90	53.08	403,700	53.08
12-Nov-09	$ 0.02 Dividend
11-Nov-09	54.10	54.34	53.67	53.83	470,000	53.81
10-Nov-09	53.12	54.21	53.12	53.87	746,600	53.85
9-Nov-09	52.70	53.69	52.70	53.18	754,500	53.16
6-Nov-09	52.18	52.62	51.86	52.50	651,400	52.48
5-Nov-09	50.57	52.39	50.38	52.39	941,900	52.37
4-Nov-09	49.96	50.85	49.47	50.35	776,400	50.33
3-Nov-09	49.25	49.69	48.77	49.56	827,900	49.54
2-Nov-09	49.26	49.76	48.75	49.58	571,200	49.56
30-Oct-09	49.11	49.60	48.81	49.23	756,200	49.21
29-Oct-09	49.20	49.50	48.64	49.37	546,000	49.35
28-Oct-09	49.50	49.78	48.96	49.06	632,500	49.04
27-Oct-09	50.51	50.97	49.48	49.54	729,800	49.52
26-Oct-09	50.99	51.29	50.36	50.53	664,900	50.51
23-Oct-09	50.82	51.00	50.36	50.83	795,600	50.81
22-Oct-09	50.41	50.99	50.29	50.53	1,277,700	50.51
21-Oct-09	50.67	51.22	50.52	50.61	850,000	50.59
20-Oct-09	51.04	51.38	50.70	50.86	876,800	50.84
19-Oct-09	50.72	51.40	50.72	51.05	1,054,900	51.03
16-Oct-09	49.85	50.80	49.46	50.50	1,036,800	50.48
15-Oct-09	48.96	49.85	48.44	49.83	855,400	49.81
14-Oct-09	49.14	49.25	48.43	49.17	650,100	49.15
13-Oct-09	48.63	48.69	48.19	48.56	588,700	48.54
12-Oct-09	48.68	48.86	48.34	48.57	383,200	48.55
9-Oct-09	48.49	48.82	48.22	48.38	759,000	48.36
8-Oct-09	48.67	49.11	48.38	48.67	623,600	48.65
7-Oct-09	48.84	48.92	48.10	48.52	812,300	48.50
6-Oct-09	47.40	49.33	47.03	48.84	1,427,300	48.82
5-Oct-09	45.83	47.80	45.44	47.73	1,299,800	47.71
2-Oct-09	45.87	46.39	44.40	45.57	1,197,400	45.55
1-Oct-09	46.96	47.49	46.10	46.16	643,300	46.14
30-Sep-09	46.59	47.11	45.92	46.70	895,100	46.68
29-Sep-09	46.23	46.78	45.90	46.66	399,500	46.64
28-Sep-09	45.05	46.47	44.82	46.18	469,900	46.16
25-Sep-09	45.55	45.82	44.74	44.76	412,100	44.74
24-Sep-09	45.82	46.16	45.07	45.46	419,400	45.44
23-Sep-09	45.79	46.54	45.59	45.77	304,500	45.75
22-Sep-09	45.79	45.97	45.46	45.80	281,200	45.78
21-Sep-09	45.18	45.79	45.07	45.69	233,900	45.67
18-Sep-09	45.63	46.07	45.08	45.47	615,700	45.45
17-Sep-09	45.33	45.93	45.02	45.55	258,300	45.53
16-Sep-09	44.71	45.39	44.52	45.39	420,300	45.37
15-Sep-09	44.38	44.78	44.03	44.66	291,300	44.64
14-Sep-09	43.68	44.48	43.68	44.48	211,400	44.46
11-Sep-09	43.76	44.26	43.67	44.08	293,300	44.06
10-Sep-09	43.30	43.75	43.05	43.75	257,800	43.73
9-Sep-09	43.60	43.72	42.29	43.21	663,900	43.19
8-Sep-09	43.60	43.98	43.40	43.60	465,300	43.58
4-Sep-09	42.86	43.60	42.75	43.52	476,200	43.50
3-Sep-09	42.56	43.01	42.10	43.01	542,000	42.99
2-Sep-09	41.96	43.07	41.96	42.45	659,600	42.43
1-Sep-09	42.01	43.11	41.99	42.35	1,070,000	42.33
31-Aug-09	43.08	43.19	42.38	42.44	540,900	42.42
28-Aug-09	43.86	43.86	42.72	43.26	326,900	43.24
27-Aug-09	43.92	43.92	42.88	43.50	279,200	43.48
26-Aug-09	43.31	44.00	43.31	43.84	390,600	43.82
25-Aug-09	43.26	44.09	43.00	43.48	412,200	43.46
24-Aug-09	42.95	43.43	42.74	43.18	359,300	43.16
21-Aug-09	43.24	43.42	42.81	42.95	628,500	42.93
20-Aug-09	43.07	43.19	42.53	43.00	350,300	42.98
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions