UK markets closed

Global Payments Inc (GLO.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
117.15+1.05 (+0.90%)
As of 07:35PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024117.55117.90116.50117.15117.1585
25 Apr 2024117.50118.15115.75116.10116.10-
24 Apr 2024119.40119.50118.10118.80118.80-
23 Apr 2024116.45118.35116.45118.25118.25-
22 Apr 2024115.15117.20114.90117.20117.20-
19 Apr 2024113.85115.25113.85114.65114.65-
18 Apr 2024115.75116.10115.00115.00115.00-
17 Apr 2024116.00116.45115.20115.30115.30-
16 Apr 2024115.80117.25115.45116.20116.20-
15 Apr 2024116.60118.00116.15116.15116.15-
12 Apr 2024116.25116.85115.90116.20116.20-
11 Apr 2024116.40116.50115.05116.05116.05-
10 Apr 2024118.10118.25116.50116.50116.50-
09 Apr 2024118.10118.40117.90118.20118.20-
08 Apr 2024116.05118.55116.05118.00118.00-
05 Apr 2024116.55116.75115.95116.40116.40-
04 Apr 2024117.60118.30117.15117.15117.15-
03 Apr 2024118.70119.20117.95117.95117.95-
02 Apr 2024121.35121.35119.00119.30119.30-
28 Mar 2024121.80123.60121.80123.60123.60-
27 Mar 2024124.20125.20118.80120.20120.20-
26 Mar 2024122.80125.60122.60124.40124.40-
25 Mar 2024122.00122.80121.40122.60122.60-
22 Mar 2024124.00124.80122.00122.00122.00-
21 Mar 2024122.20124.60122.20124.00124.00-
20 Mar 2024120.80121.80120.80121.80121.80-
19 Mar 2024119.80121.60119.60121.20121.20-
18 Mar 2024120.00120.40119.60120.40120.40-
15 Mar 2024121.20121.40119.20119.20119.20-
14 Mar 2024122.40122.60120.00120.60120.60-
14 Mar 20240.25 Dividend
13 Mar 2024121.80123.20121.60123.20122.95-
12 Mar 2024119.80121.40119.40121.20120.95-
11 Mar 2024118.40119.20117.80119.20118.96-
08 Mar 2024117.80119.00117.80118.40118.16-
07 Mar 2024116.60118.80116.60118.00117.76-
06 Mar 2024119.00119.40117.80117.80117.56-
05 Mar 2024117.80119.60117.60118.60118.36-
04 Mar 2024120.00120.20118.00118.00117.76-
01 Mar 2024120.40120.80119.80120.20119.96-
29 Feb 2024120.00121.20119.40120.60120.36-
28 Feb 2024123.00123.00120.20120.20119.96-
27 Feb 2024122.60123.20122.20122.60122.35-
26 Feb 2024122.60123.40122.40123.20122.95-
23 Feb 2024122.20124.40122.20123.40123.15-
22 Feb 2024124.20124.40122.80122.80122.55-
21 Feb 2024120.20123.20119.40122.40122.15-
20 Feb 2024124.20124.20121.00121.40121.15-
19 Feb 2024124.60125.00124.60124.80124.55-
16 Feb 2024128.40128.80124.40124.40124.15-
15 Feb 2024129.20131.40127.80127.80127.54-
14 Feb 2024127.20129.40122.80129.40129.14-
13 Feb 2024127.80127.80126.00126.40126.14-
12 Feb 2024126.00128.00125.80127.80127.54-
09 Feb 2024126.40126.80125.20126.00125.74-
08 Feb 2024127.20127.60126.80127.00126.74-
07 Feb 2024126.00127.40126.00127.20126.94-
06 Feb 2024126.80126.80124.60126.40126.14-
05 Feb 2024126.40127.20125.20126.60126.34-
02 Feb 2024125.60127.00125.20126.40126.14-
01 Feb 2024123.60124.40122.00124.40124.15-
31 Jan 2024124.60125.00123.40123.40123.15-
30 Jan 2024125.00125.20124.60125.20124.95-
29 Jan 2024123.60124.80123.40124.80124.55-
26 Jan 2024120.40123.20120.20123.20122.95-
25 Jan 2024119.40121.20119.20120.60120.36-
24 Jan 2024122.00122.00118.80119.00118.76-
23 Jan 2024121.80122.80121.20121.20120.95-
22 Jan 2024119.60122.00119.40122.00121.75-
19 Jan 2024117.20119.00117.20119.00118.76-
18 Jan 2024117.60118.80116.40117.40117.16-
17 Jan 2024117.80119.00117.40117.80117.56-
16 Jan 2024118.60119.40118.20118.20117.96-
15 Jan 2024119.00119.20118.80119.00118.76-
12 Jan 2024120.20120.60118.60119.20118.96-
11 Jan 2024121.60121.60119.60120.00119.76-
10 Jan 2024120.20121.20120.20121.00120.75-
09 Jan 2024121.40121.60120.00120.00119.76-
08 Jan 2024116.40121.40116.20121.40121.15-
05 Jan 2024114.80116.80114.80116.60116.36-
04 Jan 2024115.00116.20114.40115.40115.17-
03 Jan 2024116.00116.40115.00115.00114.77-
02 Jan 2024115.00116.80114.60116.00115.76-
29 Dec 2023115.60116.00115.40115.40115.17-
28 Dec 2023114.80116.00114.60116.00115.76-
27 Dec 2023114.60114.60113.80114.20113.97-
22 Dec 2023114.60115.40114.40115.00114.77-
21 Dec 2023114.20115.00114.00114.60114.37-
20 Dec 2023117.20117.20114.20114.20113.97-
19 Dec 2023116.40117.00114.80117.00116.76-
18 Dec 2023117.60117.60116.40117.00116.76-
15 Dec 2023114.60119.60114.60117.00116.76-
14 Dec 2023119.00123.00113.00113.00112.77-
14 Dec 20230.25 Dividend
13 Dec 2023114.60119.00114.40119.00118.51-
12 Dec 2023114.00114.20113.20114.20113.73-
11 Dec 2023112.00114.60111.80114.20113.73-
08 Dec 2023111.00111.60110.80111.60111.14-
07 Dec 2023111.00111.20109.20110.80110.34-
06 Dec 2023109.60111.40109.20110.80110.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...