Global Payments Inc. (GLO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:49PM CEST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 93.00 | 93.24 | 92.14 | 93.24 | 93.24 | 303 |
| May 28, 2024 | 94.16 | 94.46 | 94.16 | 94.30 | 94.30 | 403 |
| May 27, 2024 | 94.34 | 94.34 | 94.28 | 94.28 | 94.28 | 310 |
| May 24, 2024 | 95.20 | 95.20 | 94.56 | 94.56 | 94.56 | 130 |
| May 23, 2024 | 98.24 | 98.24 | 95.40 | 95.40 | 95.40 | 365 |
| May 22, 2024 | 98.52 | 98.68 | 98.52 | 98.68 | 98.68 | 570 |
| May 21, 2024 | 99.00 | 99.00 | 98.66 | 98.66 | 98.66 | 20 |
| May 20, 2024 | 100.05 | 100.90 | 100.05 | 100.90 | 100.90 | 100 |
| May 17, 2024 | 100.20 | 100.20 | 99.84 | 99.84 | 99.84 | 103 |
| May 16, 2024 | 99.68 | 100.45 | 99.68 | 100.45 | 100.45 | 545 |
| May 15, 2024 | 101.45 | 101.45 | 99.94 | 99.94 | 99.94 | 20 |
| May 14, 2024 | 101.00 | 101.80 | 100.95 | 101.20 | 101.20 | 795 |
| May 13, 2024 | 101.00 | 102.55 | 100.95 | 102.55 | 102.55 | 964 |
| May 10, 2024 | 103.15 | 103.35 | 103.15 | 103.35 | 103.35 | 35 |
| May 09, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| May 08, 2024 | 102.80 | 103.10 | 102.30 | 103.10 | 103.10 | 355 |
| May 07, 2024 | 102.85 | 103.65 | 102.85 | 103.65 | 103.65 | 50 |
| May 06, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 60 |
| May 03, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| May 02, 2024 | 101.55 | 103.80 | 101.55 | 102.20 | 102.20 | 440 |
| Apr 30, 2024 | 116.05 | 116.05 | 115.45 | 115.45 | 115.45 | 591 |
| Apr 29, 2024 | 116.00 | 116.65 | 116.00 | 116.65 | 116.65 | 100 |
| Apr 26, 2024 | 116.55 | 116.55 | 116.45 | 116.45 | 116.45 | 250 |
| Apr 25, 2024 | 117.40 | 118.00 | 115.60 | 115.60 | 115.60 | 200 |
| Apr 24, 2024 | 118.50 | 118.50 | 117.70 | 117.70 | 117.70 | 100 |
| Apr 23, 2024 | 116.25 | 117.80 | 116.15 | 117.80 | 117.80 | 186 |
| Apr 22, 2024 | 114.45 | 114.70 | 114.45 | 114.70 | 114.70 | 210 |
| Apr 19, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| Apr 18, 2024 | 115.05 | 115.05 | 115.00 | 115.00 | 115.00 | 200 |
| Apr 17, 2024 | 115.65 | 115.95 | 115.65 | 115.80 | 115.80 | 140 |
| Apr 16, 2024 | 115.50 | 115.60 | 115.35 | 115.40 | 115.40 | 577 |
| Apr 15, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 40 |
| Apr 12, 2024 | 115.90 | 116.25 | 115.90 | 116.25 | 116.25 | 60 |
| Apr 11, 2024 | 115.95 | 116.05 | 114.95 | 115.55 | 115.55 | 420 |
| Apr 10, 2024 | 117.75 | 117.75 | 117.60 | 117.65 | 117.65 | 155 |
| Apr 09, 2024 | 117.60 | 117.95 | 117.55 | 117.95 | 117.95 | 211 |
| Apr 08, 2024 | 115.75 | 116.75 | 115.75 | 116.75 | 116.75 | 205 |
| Apr 05, 2024 | 116.15 | 116.15 | 116.05 | 116.05 | 116.05 | 110 |
| Apr 04, 2024 | 116.95 | 117.90 | 116.90 | 117.90 | 117.90 | 112 |
| Apr 03, 2024 | 118.45 | 118.65 | 117.80 | 117.80 | 117.80 | 632 |
| Apr 02, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 50 |
| Mar 28, 2024 | 120.80 | 121.80 | 120.80 | 121.80 | 121.80 | 12 |
| Mar 27, 2024 | 123.20 | 123.40 | 119.60 | 119.60 | 119.60 | 75 |
| Mar 26, 2024 | 121.80 | 124.00 | 121.60 | 124.00 | 124.00 | 185 |
| Mar 25, 2024 | 121.00 | 122.20 | 121.00 | 122.20 | 122.20 | 315 |
| Mar 22, 2024 | 123.40 | 124.00 | 123.40 | 123.40 | 123.40 | 425 |
| Mar 21, 2024 | 121.20 | 124.20 | 121.20 | 124.20 | 124.20 | 95 |
| Mar 20, 2024 | 119.80 | 121.40 | 119.80 | 121.40 | 121.40 | 150 |
| Mar 19, 2024 | 119.20 | 119.40 | 119.20 | 119.40 | 119.40 | 140 |
| Mar 18, 2024 | 119.00 | 119.80 | 119.00 | 119.80 | 119.80 | 490 |
| Mar 15, 2024 | 120.40 | 120.60 | 120.20 | 120.20 | 120.20 | 350 |
| Mar 14, 2024 | 121.80 | 121.80 | 120.20 | 120.20 | 120.20 | 424 |
| Mar 14, 2024 | 0.25 Dividend | |||||
| Mar 13, 2024 | 121.00 | 125.00 | 120.80 | 122.40 | 122.15 | 455 |
| Mar 12, 2024 | 118.60 | 120.80 | 118.60 | 120.80 | 120.55 | 130 |
| Mar 11, 2024 | 118.00 | 118.00 | 117.40 | 117.40 | 117.16 | 233 |
| Mar 08, 2024 | 117.40 | 119.00 | 117.40 | 119.00 | 118.76 | 120 |
| Mar 07, 2024 | 116.40 | 118.80 | 116.40 | 118.60 | 118.36 | 219 |
| Mar 06, 2024 | 118.40 | 119.00 | 118.00 | 119.00 | 118.76 | 1,739 |
| Mar 05, 2024 | 117.80 | 118.40 | 117.40 | 118.40 | 118.16 | 569 |
| Mar 04, 2024 | 119.40 | 119.40 | 118.20 | 118.20 | 117.96 | 518 |
| Mar 01, 2024 | 119.80 | 119.80 | 119.60 | 119.60 | 119.36 | 535 |
| Feb 29, 2024 | 119.60 | 119.60 | 119.20 | 119.20 | 118.96 | 140 |
| Feb 28, 2024 | 122.60 | 122.60 | 121.60 | 121.60 | 121.35 | 279 |
| Feb 27, 2024 | 122.40 | 122.60 | 122.40 | 122.60 | 122.35 | 190 |
| Feb 26, 2024 | 122.40 | 123.60 | 122.20 | 123.60 | 123.35 | 85 |
| Feb 23, 2024 | 122.00 | 122.80 | 122.00 | 122.80 | 122.55 | 472 |
| Feb 22, 2024 | 122.60 | 123.20 | 122.20 | 123.20 | 122.95 | 561 |
| Feb 21, 2024 | 120.40 | 122.60 | 119.60 | 122.20 | 121.95 | 496 |
| Feb 20, 2024 | 124.00 | 124.00 | 121.00 | 122.20 | 121.95 | 334 |
| Feb 19, 2024 | 124.00 | 124.20 | 124.00 | 124.20 | 123.95 | 150 |
| Feb 16, 2024 | 127.80 | 128.60 | 127.80 | 128.60 | 128.34 | 142 |
| Feb 15, 2024 | 129.20 | 129.80 | 129.20 | 129.80 | 129.53 | 231 |
| Feb 14, 2024 | 126.80 | 126.80 | 122.60 | 126.40 | 126.14 | 255 |
| Feb 13, 2024 | 127.40 | 127.40 | 126.60 | 126.60 | 126.34 | 150 |
| Feb 12, 2024 | 125.60 | 128.00 | 125.60 | 128.00 | 127.74 | 935 |
| Feb 09, 2024 | 126.20 | 126.40 | 126.00 | 126.00 | 125.74 | 103 |
| Feb 08, 2024 | 126.60 | 127.00 | 126.60 | 127.00 | 126.74 | 162 |
| Feb 07, 2024 | 125.80 | 126.00 | 125.80 | 126.00 | 125.74 | 320 |
| Feb 06, 2024 | 126.20 | 126.20 | 125.20 | 125.20 | 124.94 | 175 |
| Feb 05, 2024 | 126.00 | 126.40 | 125.20 | 125.20 | 124.94 | 211 |
| Feb 02, 2024 | 124.60 | 125.80 | 124.60 | 125.80 | 125.54 | 91 |
| Feb 01, 2024 | 123.20 | 124.00 | 123.20 | 124.00 | 123.75 | 265 |
| Jan 31, 2024 | 124.40 | 125.00 | 123.60 | 125.00 | 124.74 | 405 |
| Jan 30, 2024 | 124.80 | 124.80 | 124.40 | 124.60 | 124.35 | 595 |
| Jan 29, 2024 | 123.00 | 124.60 | 123.00 | 124.60 | 124.35 | 255 |
| Jan 26, 2024 | 120.20 | 123.40 | 120.20 | 123.40 | 123.15 | 186 |
| Jan 25, 2024 | 119.00 | 120.80 | 119.00 | 120.80 | 120.55 | 590 |
| Jan 24, 2024 | 121.40 | 121.40 | 120.20 | 120.20 | 119.95 | 302 |
| Jan 23, 2024 | 121.20 | 122.40 | 121.20 | 121.80 | 121.55 | 222 |
| Jan 22, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.36 | - |
| Jan 19, 2024 | 116.80 | 117.20 | 116.80 | 117.20 | 116.96 | 100 |
| Jan 18, 2024 | 117.00 | 117.80 | 117.00 | 117.00 | 116.76 | 140 |
| Jan 17, 2024 | 117.60 | 118.40 | 117.60 | 118.40 | 118.16 | 145 |
| Jan 16, 2024 | 118.60 | 118.80 | 118.60 | 118.80 | 118.56 | 73 |
| Jan 15, 2024 | 118.60 | 118.60 | 118.40 | 118.60 | 118.36 | 385 |
| Jan 12, 2024 | 119.80 | 120.00 | 119.00 | 119.00 | 118.76 | 212 |
| Jan 11, 2024 | 121.20 | 121.80 | 119.80 | 120.00 | 119.75 | 163 |
| Jan 10, 2024 | 119.80 | 121.00 | 119.60 | 120.60 | 120.35 | 305 |
| Jan 09, 2024 | 121.00 | 121.00 | 120.20 | 120.80 | 120.55 | 625 |
| *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.