Global Payments Inc (GLO.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | 53 |
| 31 May 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| 30 May 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| 29 May 2024 | 93.84 | 93.84 | 91.90 | 93.12 | 93.12 | 53 |
| 28 May 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
| 27 May 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
| 24 May 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
| 23 May 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 22 May 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 21 May 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 20 May 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 17 May 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 16 May 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 15 May 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 14 May 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 13 May 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 10 May 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 09 May 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 08 May 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 07 May 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 06 May 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 03 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 02 May 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 30 Apr 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
| 29 Apr 2024 | 116.90 | 117.00 | 116.90 | 117.00 | 117.00 | 25 |
| 26 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 25 Apr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 24 Apr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 23 Apr 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| 22 Apr 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 19 Apr 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 18 Apr 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| 17 Apr 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 16 Apr 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 15 Apr 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| 12 Apr 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| 11 Apr 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 10 Apr 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | - |
| 09 Apr 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 08 Apr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 05 Apr 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| 04 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 03 Apr 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
| 02 Apr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 28 Mar 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| 27 Mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 26 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 25 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 22 Mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 21 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 20 Mar 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 19 Mar 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 18 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 15 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| 14 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| 14 Mar 2024 | 0.25 Dividend | |||||
| 13 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.75 | - |
| 12 Mar 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.15 | - |
| 11 Mar 2024 | 118.00 | 119.40 | 118.00 | 119.40 | 119.15 | 60 |
| 08 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.76 | - |
| 07 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.76 | - |
| 06 Mar 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.55 | - |
| 05 Mar 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.55 | - |
| 04 Mar 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.95 | - |
| 01 Mar 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.15 | - |
| 29 Feb 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.15 | - |
| 28 Feb 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.35 | - |
| 27 Feb 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.35 | - |
| 26 Feb 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.35 | - |
| 23 Feb 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.35 | - |
| 22 Feb 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.35 | - |
| 21 Feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.15 | - |
| 20 Feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.54 | - |
| 19 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.74 | - |
| 16 Feb 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.33 | - |
| 15 Feb 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.53 | - |
| 14 Feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.14 | - |
| 13 Feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.14 | - |
| 12 Feb 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.14 | - |
| 09 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.34 | - |
| 08 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.34 | - |
| 07 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.94 | - |
| 06 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.94 | - |
| 05 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.74 | - |
| 02 Feb 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.34 | - |
| 01 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.74 | - |
| 31 Jan 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.34 | - |
| 30 Jan 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.34 | - |
| 29 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.75 | - |
| 26 Jan 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.95 | - |
| 25 Jan 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.55 | - |
| 24 Jan 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.95 | - |
| 23 Jan 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.95 | - |
| 22 Jan 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.35 | - |
| 19 Jan 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.36 | - |
| 18 Jan 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.56 | - |
| 17 Jan 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.55 | - |
| 16 Jan 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.15 | - |
| 15 Jan 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.35 | - |
| 12 Jan 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.