Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Global Payments Inc (GLO.BE)

69.84
+2.82
+(4.21%)
At close: May 2 at 9:48:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202567.4669.8467.4669.8469.84-
Apr 30, 202567.3667.7465.4067.0267.02-
Apr 29, 202565.2667.3865.1267.3867.38-
Apr 28, 202563.5865.4863.5865.1865.18-
Apr 25, 202563.8463.8462.6663.7063.70-
Apr 24, 202563.1063.4261.9463.0863.08-
Apr 23, 202564.4465.2463.2263.2863.28-
Apr 22, 202558.3062.3258.3062.3262.32-
Apr 17, 202574.7074.8460.8061.8061.80-
Apr 16, 202573.6875.2673.4473.4473.44-
Apr 15, 202574.7076.3274.7075.7075.70-
Apr 14, 202575.6876.4074.7475.0875.08-
Apr 11, 202575.0475.2271.8075.2275.22-
Apr 10, 202581.7081.7072.6473.4873.48-
Apr 9, 202571.0482.4070.7682.4082.40-
Apr 8, 202576.0278.2271.3471.3471.34-
Apr 7, 202572.9878.4672.9875.0475.04-
Apr 4, 202583.7684.0877.8877.8877.88-
Apr 3, 202587.4887.4884.2084.4084.40-
Apr 2, 202591.0291.7890.2091.7891.78-
Apr 1, 202590.2091.2889.9091.0491.04-
Mar 31, 202589.4290.6889.2290.6890.68-
Mar 28, 202591.8892.6489.8290.0890.08-
Mar 27, 202592.8092.8091.6092.1492.14-
Mar 26, 202591.7292.9691.5892.9692.96-
Mar 25, 202591.7492.1091.3691.7891.78-
Mar 24, 202590.3091.9490.3091.6491.64-
Mar 21, 202589.8490.1888.8489.6889.68-
Mar 20, 202590.5690.7489.7089.7089.70-
Mar 19, 202587.8690.0287.8690.0290.02-
Mar 18, 202587.5287.7286.5487.5687.56-
Mar 17, 202587.0687.7486.4687.7487.74-
Mar 14, 2025 0.220675 Dividend
Mar 14, 202585.2286.8285.0086.8286.82-
Mar 13, 202584.8886.6484.8484.9884.73-
Mar 12, 202585.9086.7083.7885.5885.33-
Mar 11, 202589.3889.6485.1485.4085.15-
Mar 10, 202592.3892.3889.6289.6289.36-
Mar 7, 202592.7893.1691.4492.7692.49-
Mar 6, 202592.6893.1691.3893.1692.89-
Mar 5, 202594.2894.2892.3293.1692.89-
Mar 4, 202598.3698.3693.2093.8693.58-
Mar 3, 2025102.05102.0598.0098.0097.71-
Feb 28, 202599.36101.0099.24101.00100.70-
Feb 27, 202597.3099.7297.2098.9498.65-
Feb 26, 202599.1499.4097.1897.1896.89-
Feb 25, 202599.04100.2098.4898.5498.25-
Feb 24, 202598.5299.0898.5298.8898.59-
Feb 21, 2025100.60101.1598.5098.8098.51-
Feb 20, 2025101.80101.9599.84100.75100.45-
Feb 19, 2025102.60103.30102.00102.45102.15-
Feb 18, 2025102.50102.55101.35102.25101.95-
Feb 17, 2025103.05103.05101.45102.40102.10-
Feb 14, 2025100.75101.45100.05100.95100.65-
Feb 13, 2025104.85105.0099.4499.7299.43-
Feb 12, 2025103.25104.20103.05104.20103.89-
Feb 11, 2025106.00106.15103.30103.40103.10-
Feb 10, 2025106.80107.05106.35106.50106.19-
Feb 7, 2025107.05107.20105.45106.15105.84-
Feb 6, 2025107.85108.30106.90106.90106.59-
Feb 5, 2025105.20107.55104.80107.55107.23-
Feb 4, 2025107.40107.40105.25105.95105.64-
Feb 3, 2025108.40108.60107.00107.65107.33-
Jan 31, 2025109.40109.70108.70108.70108.38-
Jan 30, 2025106.45109.30106.45108.20107.88-
Jan 29, 2025106.15106.55105.75106.00105.69-
Jan 28, 2025106.30106.85105.40105.95105.64-
Jan 27, 2025101.45105.25100.80105.25104.94-
Jan 24, 2025102.90103.95102.50103.75103.44-
Jan 23, 2025104.00104.35103.15103.15102.85-
Jan 22, 2025104.90105.05104.00104.35104.04-
Jan 21, 2025104.50105.30103.80104.05103.74-
Jan 20, 2025105.15105.30104.35104.35104.04-
Jan 17, 2025106.15107.00105.50105.50105.19-
Jan 16, 2025106.30106.70105.70106.05105.74-
Jan 15, 2025105.15107.40104.95106.15105.84-
Jan 14, 2025104.55105.15104.25104.65104.34-
Jan 13, 2025102.80104.50102.55104.20103.89-
Jan 10, 2025106.55106.65102.95103.40103.10-
Jan 9, 2025107.85107.85106.55106.60106.29-
Jan 8, 2025108.60109.20106.65107.70107.38-
Jan 7, 2025108.55109.45107.95107.95107.63-
Jan 6, 2025109.45110.70109.00109.00108.68-
Jan 3, 2025109.15109.50108.30109.10108.78-
Jan 2, 2025108.50110.20108.50109.20108.88-
Dec 30, 2024107.30107.55107.10107.10106.78-
Dec 27, 2024109.15109.20107.45107.65107.33-
Dec 23, 2024107.85108.30106.20107.20106.88-
Dec 20, 2024106.10108.05104.80107.60107.28-
Dec 19, 2024106.75108.30106.40107.50107.18-
Dec 18, 2024109.05110.35107.50107.50107.18-
Dec 17, 2024108.45109.55108.20109.35109.03-
Dec 16, 2024108.65109.25108.45108.45108.13-
Dec 13, 2024 0.220675 Dividend
Dec 13, 2024110.85111.00108.85109.00108.68-
Dec 12, 2024111.25112.20110.85110.85110.27-
Dec 11, 2024110.15111.55110.15111.55110.97-
Dec 10, 2024110.30111.00109.65109.65109.08-
Dec 9, 2024111.80112.10110.95110.95110.37-
Dec 6, 2024109.60112.00109.40111.30110.72-
Dec 5, 2024110.80110.80109.85110.20109.63-
Dec 4, 2024112.80113.30110.70110.95110.37-
Dec 3, 2024112.70112.70111.65112.50111.92-
Dec 2, 2024112.65113.65112.55112.75112.16-
Nov 29, 2024113.30113.50111.40112.10111.52-
Nov 28, 2024113.40113.65113.35113.50112.91-
Nov 27, 2024111.95113.05111.10113.05112.46-
Nov 26, 2024113.25113.25112.15112.15111.57-
Nov 25, 2024112.20113.05111.90112.85112.26-
Nov 22, 2024111.00113.05110.75112.40111.82-
Nov 21, 2024108.60111.35108.35111.15110.57-
Nov 20, 2024108.65109.20108.50109.20108.63-
Nov 19, 2024109.80109.85107.85107.85107.29-
Nov 18, 2024110.70110.70108.95109.55108.98-
Nov 15, 2024109.35110.55109.00110.15109.58-
Nov 14, 2024109.75110.45109.75110.35109.78-
Nov 13, 2024108.60111.10108.50110.20109.63-
Nov 12, 2024108.35110.75108.35110.00109.43-
Nov 11, 2024103.75108.50103.75108.50107.94-
Nov 8, 2024103.85104.10103.15103.30102.76-
Nov 7, 2024107.25107.55104.05104.05103.51-
Nov 6, 2024101.35107.15101.35107.15106.59-
Nov 5, 202496.8098.2296.7097.8497.33-
Nov 4, 202496.2297.8095.7496.4895.98-
Nov 1, 202495.5697.1095.5696.4495.94-
Oct 31, 202494.4296.7694.2895.3494.85-
Oct 30, 202491.3895.4489.6495.1894.69-
Oct 29, 202494.1494.1491.5691.5691.08-
Oct 28, 202492.5294.0692.0494.0693.57-
Oct 25, 202492.1492.5691.5091.5091.03-
Oct 24, 202493.0493.3291.9492.0691.58-
Oct 23, 202491.7892.5691.7292.5692.08-
Oct 22, 202491.6092.5491.2492.2291.74-
Oct 21, 202494.0494.1692.1492.1491.66-
Oct 18, 202493.8694.6892.7294.6894.19-
Oct 17, 202493.8094.4292.9493.8493.35-
Oct 16, 202494.6094.6693.9494.0493.55-
Oct 15, 202494.2495.2094.1294.3493.85-
Oct 14, 202492.0093.7891.9293.7893.29-
Oct 11, 202490.3891.8490.0291.8491.36-
Oct 10, 202491.6891.8690.0290.5290.05-
Oct 9, 202489.7691.7689.7691.6891.20-
Oct 8, 202488.7890.6488.6490.1689.69-
Oct 7, 202490.0290.0288.1888.3887.92-
Oct 4, 202489.0890.1889.0689.6089.13-
Oct 3, 202488.3489.1688.0089.0488.58-
Oct 2, 202490.4490.5487.5087.6487.19-
Oct 1, 202491.8892.4690.4891.8891.40-
Sep 30, 202490.6491.7689.9891.3290.85-
Sep 27, 202487.4290.2487.4289.8089.33-
Sep 26, 202488.0288.4486.8286.8486.39-
Sep 25, 202492.4292.4686.3487.2086.75-
Sep 24, 202499.98104.2592.4692.4691.98-
Sep 23, 202499.54100.9099.34100.1599.63-
Sep 20, 2024100.70100.9598.6499.7299.20-
Sep 19, 2024101.35101.85101.20101.45100.92-
Sep 18, 2024100.85100.95100.40100.4099.88-
Sep 17, 202499.86101.1099.86100.1599.63-
Sep 16, 202499.4099.9298.8299.6099.08-
Sep 13, 2024 0.220675 Dividend
Sep 13, 202498.40100.1598.32100.1599.63-
Sep 12, 202499.6099.6097.6898.5097.74-
Sep 11, 202498.4298.8696.9898.7698.00-
Sep 10, 202499.3099.7497.7898.6697.90-
Sep 9, 202498.02100.4598.0299.7899.01-
Sep 6, 202497.5899.1296.6497.4896.73-
Sep 5, 202499.1499.3897.6698.3697.60-
Sep 4, 202498.6499.9898.6099.3698.59-
Sep 3, 2024100.00100.3099.4699.5698.79-
Sep 2, 2024100.20100.5599.86100.4599.67-
Aug 30, 2024101.20101.35100.05100.2099.43-
Aug 29, 202496.80100.8596.80100.85100.07-
Aug 28, 202498.5698.8897.0297.0296.27-
Aug 27, 202498.9699.0898.1098.4497.68-
Aug 26, 202498.80100.0598.8098.8298.06-
Aug 23, 202498.7499.0098.2498.2897.52-
Aug 22, 202498.1499.3498.0898.9898.22-
Aug 21, 202497.7898.2497.4497.5096.75-
Aug 20, 202499.4099.4497.7297.7296.97-
Aug 19, 202498.3299.5898.2898.9698.20-
Aug 16, 202499.4699.4698.8298.9298.16-
Aug 15, 202495.8498.7895.5898.7698.00-
Aug 14, 202494.4095.3494.0695.3494.60-
Aug 13, 202492.1094.1091.8894.1093.37-
Aug 12, 202493.5493.8692.4492.4491.73-
Aug 9, 202495.2495.9694.3694.3893.65-
Aug 8, 202490.9095.1890.5094.8894.15-
Aug 7, 202485.6892.4085.6091.6290.91-
Aug 6, 202486.2486.3684.6086.2685.59-
Aug 5, 202483.1886.2283.1885.9685.30-
Aug 2, 202489.4289.5486.3887.3086.63-
Aug 1, 202494.4694.7290.9691.2290.52-
Jul 31, 202495.2295.5892.6294.1293.39-
Jul 30, 202493.8294.9293.7493.9493.22-
Jul 29, 202493.9094.1693.2694.1693.43-
Jul 26, 202491.4493.2691.4493.0692.34-
Jul 25, 202490.7492.9290.2291.6090.89-
Jul 24, 202491.4292.1490.5091.1690.46-
Jul 23, 202491.7692.3691.7692.2891.57-
Jul 22, 202492.9493.3691.0891.4690.75-
Jul 19, 202493.2693.2691.4692.8492.12-
Jul 18, 202495.0495.4494.0094.0093.27-
Jul 17, 202494.1495.9493.0494.7494.01-
Jul 16, 202491.6294.5091.1494.4693.73-
Jul 15, 202489.7691.3089.7091.3090.60-
Jul 12, 202489.0290.2688.8289.7089.01-
Jul 11, 202487.4290.0087.3289.4688.77-
Jul 10, 202488.6888.8486.9286.9886.31-
Jul 9, 202488.4689.1687.7488.6287.94-
Jul 8, 202488.7289.1087.6888.2487.56-
Jul 5, 202489.2689.8688.3488.5087.82-
Jul 4, 202489.4889.4889.1489.1688.47-
Jul 3, 202490.3891.2489.1689.4288.73-
Jul 2, 202488.9289.6088.7089.3488.65-
Jul 1, 202490.2290.2288.8089.3688.67-
Jun 28, 202488.9089.3688.8089.3688.67-
Jun 27, 202488.7688.8087.5888.1087.42-
Jun 26, 202489.5089.8888.6688.9688.27-
Jun 25, 202490.5890.8689.0889.0888.39-
Jun 24, 202488.8690.6088.3690.3089.60-
Jun 21, 202488.2289.2687.6088.1687.48-
Jun 20, 202486.4088.3486.2488.3487.66-
Jun 19, 202485.9286.0685.9285.9485.28-
Jun 18, 202487.0087.9885.4285.4284.7615
Jun 17, 202488.0288.1485.9887.1286.45-
Jun 14, 2024 0.220675 Dividend
Jun 14, 202487.2687.4286.6886.8286.15-
Jun 13, 202488.9089.0286.8087.2086.28-
Jun 12, 202490.0690.0688.3888.4687.53-
Jun 11, 202490.3890.4689.7089.7888.83-
Jun 10, 202490.8090.9289.4490.3889.43-
Jun 7, 202489.8691.4689.7490.9089.94-
Jun 6, 202489.3691.2289.3690.2889.33-
Jun 5, 202489.9690.3489.5490.3489.39-
Jun 4, 202490.8091.1889.8289.9689.01-
Jun 3, 202494.0894.4491.1291.5690.59-
May 31, 202492.7092.7091.3492.3491.36-
May 30, 202492.4693.5492.4293.3492.35-
May 29, 202493.2293.2292.2292.8691.88-
May 28, 202494.7094.9693.2893.2892.29-
May 27, 202494.6695.0294.6095.0294.02-
May 24, 202495.5895.7695.1095.2694.25-
May 23, 202499.0099.0495.5095.5094.49-
May 22, 202498.9899.1697.7898.2097.16-
May 21, 202498.9699.0097.9898.3497.30-
May 20, 2024100.50100.5598.9098.9097.86-
May 17, 2024100.65100.8099.8899.8898.83-
May 16, 2024100.00101.10100.00100.6599.59-
May 15, 2024101.80101.80100.00100.0098.94-
May 14, 2024101.35102.50100.95101.25100.18-
May 13, 2024101.65102.60101.45102.05100.97-
May 10, 2024103.65103.95102.10102.10101.02-
May 9, 2024103.15104.00103.10103.60102.51-
May 8, 2024103.15103.55101.90103.55102.46-
May 7, 2024103.20103.40102.80102.80101.71-
May 6, 2024103.45103.70102.75102.90101.81-
May 3, 2024103.60103.70102.45103.30102.21-
May 2, 2024101.75103.40101.75102.45101.37-