Global Payments Inc (GLO.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 88.90 | 89.36 | 88.80 | 89.36 | 89.36 | - |
| Jun 27, 2024 | 88.76 | 88.80 | 87.58 | 88.10 | 88.10 | - |
| Jun 26, 2024 | 89.50 | 89.88 | 88.66 | 88.96 | 88.96 | - |
| Jun 25, 2024 | 90.58 | 90.86 | 89.08 | 89.08 | 89.08 | - |
| Jun 24, 2024 | 88.86 | 90.60 | 88.36 | 90.30 | 90.30 | - |
| Jun 21, 2024 | 88.22 | 89.26 | 87.60 | 88.16 | 88.16 | - |
| Jun 20, 2024 | 86.40 | 88.34 | 86.24 | 88.34 | 88.34 | - |
| Jun 19, 2024 | 85.92 | 86.06 | 85.92 | 85.94 | 85.94 | - |
| Jun 18, 2024 | 87.00 | 87.98 | 85.42 | 85.42 | 85.42 | 15 |
| Jun 17, 2024 | 88.02 | 88.14 | 85.98 | 87.12 | 87.12 | - |
| Jun 14, 2024 | 87.26 | 87.42 | 86.68 | 86.82 | 86.82 | - |
| Jun 14, 2024 | 0.25 Dividend | |||||
| Jun 13, 2024 | 88.90 | 89.02 | 86.80 | 87.20 | 86.95 | - |
| Jun 12, 2024 | 90.06 | 90.06 | 88.38 | 88.46 | 88.21 | - |
| Jun 11, 2024 | 90.38 | 90.46 | 89.70 | 89.78 | 89.52 | - |
| Jun 10, 2024 | 90.80 | 90.92 | 89.44 | 90.38 | 90.12 | - |
| Jun 07, 2024 | 89.86 | 91.46 | 89.74 | 90.90 | 90.64 | - |
| Jun 06, 2024 | 89.36 | 91.22 | 89.36 | 90.28 | 90.02 | - |
| Jun 05, 2024 | 89.96 | 90.34 | 89.54 | 90.34 | 90.08 | - |
| Jun 04, 2024 | 90.80 | 91.18 | 89.82 | 89.96 | 89.70 | - |
| Jun 03, 2024 | 94.08 | 94.44 | 91.12 | 91.56 | 91.30 | - |
| May 31, 2024 | 92.70 | 92.70 | 91.34 | 92.34 | 92.08 | - |
| May 30, 2024 | 92.46 | 93.54 | 92.42 | 93.34 | 93.07 | - |
| May 29, 2024 | 93.22 | 93.22 | 92.22 | 92.86 | 92.59 | - |
| May 28, 2024 | 94.70 | 94.96 | 93.28 | 93.28 | 93.01 | - |
| May 27, 2024 | 94.66 | 95.02 | 94.60 | 95.02 | 94.75 | - |
| May 24, 2024 | 95.58 | 95.76 | 95.10 | 95.26 | 94.99 | - |
| May 23, 2024 | 99.00 | 99.04 | 95.50 | 95.50 | 95.23 | - |
| May 22, 2024 | 98.98 | 99.16 | 97.78 | 98.20 | 97.92 | - |
| May 21, 2024 | 98.96 | 99.00 | 97.98 | 98.34 | 98.06 | - |
| May 20, 2024 | 100.50 | 100.55 | 98.90 | 98.90 | 98.62 | - |
| May 17, 2024 | 100.65 | 100.80 | 99.88 | 99.88 | 99.59 | - |
| May 16, 2024 | 100.00 | 101.10 | 100.00 | 100.65 | 100.36 | - |
| May 15, 2024 | 101.80 | 101.80 | 100.00 | 100.00 | 99.71 | - |
| May 14, 2024 | 101.35 | 102.50 | 100.95 | 101.25 | 100.96 | - |
| May 13, 2024 | 101.65 | 102.60 | 101.45 | 102.05 | 101.76 | - |
| May 10, 2024 | 103.65 | 103.95 | 102.10 | 102.10 | 101.81 | - |
| May 09, 2024 | 103.15 | 104.00 | 103.10 | 103.60 | 103.30 | - |
| May 08, 2024 | 103.15 | 103.55 | 101.90 | 103.55 | 103.25 | - |
| May 07, 2024 | 103.20 | 103.40 | 102.80 | 102.80 | 102.51 | - |
| May 06, 2024 | 103.45 | 103.70 | 102.75 | 102.90 | 102.60 | - |
| May 03, 2024 | 103.60 | 103.70 | 102.45 | 103.30 | 103.00 | - |
| May 02, 2024 | 101.75 | 103.40 | 101.75 | 102.45 | 102.16 | - |
| Apr 30, 2024 | 116.50 | 116.50 | 115.40 | 115.65 | 115.32 | - |
| Apr 29, 2024 | 116.60 | 117.40 | 116.50 | 117.00 | 116.66 | - |
| Apr 26, 2024 | 117.55 | 117.90 | 116.50 | 117.05 | 116.71 | - |
| Apr 25, 2024 | 117.50 | 118.15 | 115.75 | 116.10 | 115.77 | - |
| Apr 24, 2024 | 119.40 | 119.50 | 118.10 | 118.80 | 118.46 | - |
| Apr 23, 2024 | 116.45 | 118.35 | 116.45 | 118.25 | 117.91 | - |
| Apr 22, 2024 | 115.15 | 117.20 | 114.90 | 117.20 | 116.86 | - |
| Apr 19, 2024 | 113.85 | 115.25 | 113.85 | 114.65 | 114.32 | - |
| Apr 18, 2024 | 115.75 | 116.10 | 115.00 | 115.00 | 114.67 | - |
| Apr 17, 2024 | 116.00 | 116.45 | 115.20 | 115.30 | 114.97 | - |
| Apr 16, 2024 | 115.80 | 117.25 | 115.45 | 116.20 | 115.87 | - |
| Apr 15, 2024 | 116.60 | 118.00 | 116.15 | 116.15 | 115.82 | - |
| Apr 12, 2024 | 116.25 | 116.85 | 115.90 | 116.20 | 115.87 | - |
| Apr 11, 2024 | 116.40 | 116.50 | 115.05 | 116.05 | 115.72 | - |
| Apr 10, 2024 | 118.10 | 118.25 | 116.50 | 116.50 | 116.17 | - |
| Apr 09, 2024 | 118.10 | 118.40 | 117.90 | 118.20 | 117.86 | - |
| Apr 08, 2024 | 116.05 | 118.55 | 116.05 | 118.00 | 117.66 | - |
| Apr 05, 2024 | 116.55 | 116.75 | 115.95 | 116.40 | 116.07 | - |
| Apr 04, 2024 | 117.60 | 118.30 | 117.15 | 117.15 | 116.81 | - |
| Apr 03, 2024 | 118.70 | 119.20 | 117.95 | 117.95 | 117.61 | - |
| Apr 02, 2024 | 121.35 | 121.35 | 119.00 | 119.30 | 118.96 | - |
| Mar 28, 2024 | 121.80 | 123.60 | 121.80 | 123.60 | 123.25 | - |
| Mar 27, 2024 | 124.20 | 125.20 | 118.80 | 120.20 | 119.86 | - |
| Mar 26, 2024 | 122.80 | 125.60 | 122.60 | 124.40 | 124.04 | - |
| Mar 25, 2024 | 122.00 | 122.80 | 121.40 | 122.60 | 122.25 | - |
| Mar 22, 2024 | 124.00 | 124.80 | 122.00 | 122.00 | 121.65 | - |
| Mar 21, 2024 | 122.20 | 124.60 | 122.20 | 124.00 | 123.64 | - |
| Mar 20, 2024 | 120.80 | 121.80 | 120.80 | 121.80 | 121.45 | - |
| Mar 19, 2024 | 119.80 | 121.60 | 119.60 | 121.20 | 120.85 | - |
| Mar 18, 2024 | 120.00 | 120.40 | 119.60 | 120.40 | 120.05 | - |
| Mar 15, 2024 | 121.20 | 121.40 | 119.20 | 119.20 | 118.86 | - |
| Mar 14, 2024 | 122.40 | 122.60 | 120.00 | 120.60 | 120.25 | - |
| Mar 14, 2024 | 0.25 Dividend | |||||
| Mar 13, 2024 | 121.80 | 123.20 | 121.60 | 123.20 | 122.60 | - |
| Mar 12, 2024 | 119.80 | 121.40 | 119.40 | 121.20 | 120.61 | - |
| Mar 11, 2024 | 118.40 | 119.20 | 117.80 | 119.20 | 118.62 | - |
| Mar 08, 2024 | 117.80 | 119.00 | 117.80 | 118.40 | 117.82 | - |
| Mar 07, 2024 | 116.60 | 118.80 | 116.60 | 118.00 | 117.42 | - |
| Mar 06, 2024 | 119.00 | 119.40 | 117.80 | 117.80 | 117.22 | - |
| Mar 05, 2024 | 117.80 | 119.60 | 117.60 | 118.60 | 118.02 | - |
| Mar 04, 2024 | 120.00 | 120.20 | 118.00 | 118.00 | 117.42 | - |
| Mar 01, 2024 | 120.40 | 120.80 | 119.80 | 120.20 | 119.61 | - |
| Feb 29, 2024 | 120.00 | 121.20 | 119.40 | 120.60 | 120.01 | - |
| Feb 28, 2024 | 123.00 | 123.00 | 120.20 | 120.20 | 119.61 | - |
| Feb 27, 2024 | 122.60 | 123.20 | 122.20 | 122.60 | 122.00 | - |
| Feb 26, 2024 | 122.60 | 123.40 | 122.40 | 123.20 | 122.60 | - |
| Feb 23, 2024 | 122.20 | 124.40 | 122.20 | 123.40 | 122.80 | - |
| Feb 22, 2024 | 124.20 | 124.40 | 122.80 | 122.80 | 122.20 | - |
| Feb 21, 2024 | 120.20 | 123.20 | 119.40 | 122.40 | 121.80 | - |
| Feb 20, 2024 | 124.20 | 124.20 | 121.00 | 121.40 | 120.81 | - |
| Feb 19, 2024 | 124.60 | 125.00 | 124.60 | 124.80 | 124.19 | - |
| Feb 16, 2024 | 128.40 | 128.80 | 124.40 | 124.40 | 123.79 | - |
| Feb 15, 2024 | 129.20 | 131.40 | 127.80 | 127.80 | 127.18 | - |
| Feb 14, 2024 | 127.20 | 129.40 | 122.80 | 129.40 | 128.77 | - |
| Feb 13, 2024 | 127.80 | 127.80 | 126.00 | 126.40 | 125.78 | - |
| Feb 12, 2024 | 126.00 | 128.00 | 125.80 | 127.80 | 127.18 | - |
| Feb 09, 2024 | 126.40 | 126.80 | 125.20 | 126.00 | 125.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.