UK markets closed

Global Payments Inc. (GPN.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
88.88+0.32 (+0.36%)
At close: 05:32PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202488.9088.9088.8888.8888.88-
27 Jun 202488.7688.7688.5688.5688.56-
26 Jun 202489.6489.6488.7488.7488.74-
25 Jun 202490.4890.4889.7089.7089.70-
24 Jun 202488.9090.3688.9090.3690.36-
21 Jun 202487.8287.8287.8287.8287.82-
20 Jun 202486.4286.9486.4286.9486.94-
19 Jun 202486.0086.0086.0086.0086.00-
18 Jun 202487.7287.7286.7086.7086.70-
17 Jun 202488.1288.1286.0286.0286.02-
14 Jun 202487.2287.2286.8286.8286.82-
14 Jun 20240.25 Dividend
13 Jun 202489.7089.7089.7089.7089.45-
12 Jun 202489.7089.7089.7089.7089.45-
11 Jun 202490.3090.3090.2290.2289.97-
10 Jun 202490.8290.8289.7089.7089.45-
07 Jun 202489.8691.4089.8691.4091.15-
06 Jun 202490.6290.6290.3890.3890.13-
05 Jun 202489.8090.1889.8090.1889.93-
04 Jun 202490.6490.6490.3090.3090.05-
03 Jun 202494.1894.1892.1692.1691.9084
31 May 202492.9692.9691.7891.7891.52-
30 May 202492.6293.2692.6293.2693.00-
29 May 202493.4093.4092.6892.6892.4211
28 May 202494.8294.8294.1694.1693.90-
27 May 202494.7694.9094.7694.9094.64-
24 May 202495.4895.4895.0895.0894.82-
23 May 202498.9698.9696.6096.6096.33-
22 May 202498.9298.9297.7497.7497.47-
21 May 202499.0299.0298.3298.3298.05-
20 May 2024100.55100.55100.55100.55100.27-
17 May 2024100.75100.75100.20100.2099.92-
16 May 2024100.40101.10100.40101.10100.82-
15 May 2024101.80101.80101.80101.80101.52-
14 May 2024102.10102.10101.60101.60101.32-
13 May 2024101.70102.60101.70102.60102.31-
10 May 2024103.85103.85103.10103.10102.81-
09 May 2024103.45103.75103.45103.75103.46-
08 May 2024103.35103.35102.95102.95102.66-
07 May 2024103.15103.15102.95102.95102.66-
06 May 2024103.60103.60102.90102.90102.61-
03 May 2024103.00103.00102.65102.65102.36-
02 May 2024102.20102.40102.20102.40102.11-
30 Apr 2024116.50116.50115.20115.20114.88-
29 Apr 2024116.65117.15116.65117.15116.82-
26 Apr 2024116.95117.45116.95117.45117.12-
25 Apr 2024118.80118.80116.25116.25115.93-
24 Apr 2024119.50119.50118.30118.30117.97-
23 Apr 2024116.75118.10116.75118.10117.77-
22 Apr 2024115.25115.45115.25115.45115.13-
19 Apr 2024116.05116.05116.05116.05115.73-
18 Apr 2024115.80116.05115.80116.05115.73-
17 Apr 2024116.10116.10115.80115.80115.48-
16 Apr 2024115.80116.70115.80116.70116.37-
15 Apr 2024116.80117.05116.80117.05116.72-
12 Apr 2024116.75116.75116.65116.65116.32-
11 Apr 2024116.55116.55115.60115.60115.28-
10 Apr 2024118.20118.20117.20117.20116.87-
09 Apr 2024118.15118.20118.15118.20117.87-
08 Apr 2024116.10118.30116.10118.30117.97-
05 Apr 2024116.60116.60116.40116.40116.08-
04 Apr 2024117.60118.20117.60118.20117.87-
03 Apr 2024118.85118.85118.50118.50118.17-
02 Apr 2024121.50121.50118.95118.95118.62-
28 Mar 2024123.60123.60123.60123.60123.26-
27 Mar 2024125.00125.00119.40119.40119.07-
26 Mar 2024123.20125.20123.20125.20124.85-
25 Mar 2024123.80123.80122.60122.60122.26-
22 Mar 2024125.20125.20125.20125.20124.85-
21 Mar 2024121.00124.40121.00124.40124.05-
20 Mar 2024120.80121.20120.80121.20120.86-
19 Mar 2024120.00121.80120.00121.80121.46-
18 Mar 2024120.00120.60120.00120.60120.26-
15 Mar 2024121.20121.20120.00120.00119.67-
14 Mar 2024124.40124.40121.00121.00120.66-
14 Mar 20240.25 Dividend
13 Mar 2024122.60122.60122.60122.60122.01-
12 Mar 2024119.80120.80119.80120.80120.22-
11 Mar 2024118.20119.00118.20119.00118.43-
08 Mar 2024118.00118.80118.00118.80118.23-
07 Mar 2024117.80117.80117.80117.80117.23-
06 Mar 2024118.80118.80118.80118.80118.23-
05 Mar 2024117.80119.40117.80119.40118.82-
04 Mar 2024120.00120.00118.60118.60118.03-
01 Mar 2024120.40120.40120.20120.20119.62-
29 Feb 2024120.00120.60120.00120.60120.02-
28 Feb 2024123.20123.20121.40121.40120.81-
27 Feb 2024123.00123.00122.80122.80122.21-
26 Feb 2024123.00123.00123.00123.00122.41-
23 Feb 2024122.60124.40122.60124.40123.80-
22 Feb 2024122.80123.00122.80123.00122.41-
21 Feb 2024120.80122.60120.80122.60122.01-
20 Feb 2024123.80123.80122.60122.60122.01-
19 Feb 2024124.60125.00124.60125.00124.40-
16 Feb 2024128.00128.00126.40126.40125.79-
15 Feb 2024129.00130.20129.00130.20129.57-
14 Feb 2024127.60127.60127.40127.40126.79-
13 Feb 2024128.20128.20127.40127.40126.79-
12 Feb 2024126.00127.80126.00127.80127.18-
09 Feb 2024126.80126.80125.60125.60124.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...