GPN: Historical Prices for GLOBAL PAYMENTS INC

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	52.10	52.29	51.59	51.61	319,600	51.61
16-Dec-09	52.12	53.02	51.86	52.31	548,900	52.31
15-Dec-09	51.41	51.96	50.81	51.81	497,300	51.81
14-Dec-09	50.85	51.42	50.59	51.42	545,400	51.42
11-Dec-09	51.10	51.30	50.58	50.69	609,000	50.69
10-Dec-09	51.12	51.52	50.93	50.99	386,200	50.99
9-Dec-09	50.50	50.86	49.81	50.74	581,000	50.74
8-Dec-09	50.79	50.88	49.70	50.68	502,600	50.68
7-Dec-09	50.98	51.31	50.63	50.96	503,400	50.96
4-Dec-09	50.66	51.16	50.14	50.98	872,300	50.98
3-Dec-09	50.73	50.96	50.09	50.14	604,800	50.14
2-Dec-09	51.50	51.71	50.72	50.73	794,100	50.73
1-Dec-09	51.80	51.85	51.49	51.60	443,400	51.60
30-Nov-09	51.36	51.43	50.75	51.26	429,800	51.26
27-Nov-09	51.04	51.67	50.65	51.22	286,600	51.22
25-Nov-09	52.00	52.75	51.78	52.26	398,200	52.26
24-Nov-09	51.42	52.33	51.00	52.06	918,400	52.06
23-Nov-09	50.32	51.57	50.32	51.44	860,200	51.44
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
* 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