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

Frankfurt - Delayed Quote EUR

Global Payments Inc. (GLO.F)

75.70

+3.70

+(5.14%)

As of 8:21:03 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 8, 2025	75.70	75.70	75.70	75.70	75.70	20
Apr 7, 2025	73.46	73.46	72.00	72.00	72.00	20
Apr 4, 2025	83.64	84.08	82.00	82.00	82.00	57
Apr 3, 2025	87.18	87.18	85.00	85.00	85.00	30
Apr 2, 2025	90.88	90.88	90.80	90.80	90.80	60
Apr 1, 2025	90.22	90.44	90.22	90.32	90.32	115
Mar 31, 2025	89.54	89.54	89.54	89.54	89.54	-
Mar 28, 2025	91.24	91.24	91.24	91.24	91.24	-
Mar 27, 2025	91.88	91.88	91.88	91.88	91.88	-
Mar 26, 2025	90.98	90.98	90.98	90.98	90.98	-
Mar 25, 2025	90.74	90.74	90.60	90.62	90.62	150
Mar 24, 2025	89.04	91.94	89.04	91.28	91.28	168
Mar 21, 2025	89.06	90.56	89.06	89.96	89.96	108
Mar 20, 2025	89.70	89.70	89.44	89.44	89.44	50
Mar 19, 2025	86.98	86.98	86.98	86.98	86.98	-
Mar 18, 2025	86.86	86.86	86.86	86.86	86.86	-
Mar 17, 2025	86.62	86.62	86.62	86.62	86.62	-
Mar 14, 2025	0.23 Dividend
Mar 14, 2025	84.88	84.88	84.88	84.88	84.88	-
Mar 13, 2025	84.52	85.60	84.52	85.56	85.31	225
Mar 12, 2025	85.38	85.38	83.78	83.78	83.54	17
Mar 11, 2025	89.00	89.00	89.00	89.00	88.74	-
Mar 10, 2025	92.50	92.50	91.88	91.88	91.61	150
Mar 7, 2025	92.46	92.52	91.86	91.86	91.59	258
Mar 6, 2025	92.48	93.00	91.18	93.00	92.73	535
Mar 5, 2025	93.74	93.74	92.08	92.08	91.81	190
Mar 4, 2025	98.04	98.04	95.00	95.00	94.72	116
Mar 3, 2025	101.40	101.40	99.46	99.46	99.17	85
Feb 28, 2025	99.14	99.14	99.14	99.14	98.85	-
Feb 27, 2025	96.86	99.38	96.86	99.38	99.09	203
Feb 26, 2025	98.62	98.62	98.62	98.62	98.33	-
Feb 25, 2025	98.92	99.04	98.74	99.04	98.75	163
Feb 24, 2025	98.10	98.10	98.10	98.10	97.81	-
Feb 21, 2025	100.40	100.40	100.40	100.40	100.11	-
Feb 20, 2025	101.95	101.95	99.92	99.92	99.63	85
Feb 19, 2025	102.65	102.65	102.65	102.65	102.35	10
Feb 18, 2025	101.40	101.40	101.40	101.40	101.10	-
Feb 17, 2025	102.20	102.20	101.40	101.40	101.10	260
Feb 14, 2025	100.05	101.80	100.05	101.55	101.25	462
Feb 13, 2025	104.35	104.75	104.30	104.75	104.44	166
Feb 12, 2025	103.10	103.10	103.10	103.10	102.80	-
Feb 11, 2025	106.05	106.05	104.00	104.00	103.70	86
Feb 10, 2025	106.30	106.30	106.30	106.30	105.99	-
Feb 7, 2025	106.80	106.85	106.80	106.85	106.54	350
Feb 6, 2025	107.45	107.75	107.45	107.75	107.44	635
Feb 5, 2025	105.20	105.20	105.00	105.00	104.69	560
Feb 4, 2025	107.10	107.10	105.85	105.85	105.54	25
Feb 3, 2025	107.80	107.90	107.80	107.90	107.58	36
Jan 31, 2025	108.90	108.90	108.90	108.90	108.58	-
Jan 30, 2025	105.85	108.65	105.85	108.65	108.33	280
Jan 29, 2025	105.65	106.15	105.65	106.10	105.79	30
Jan 28, 2025	105.85	105.85	105.85	105.85	105.54	-
Jan 27, 2025	101.60	101.60	101.50	101.50	101.20	30
Jan 24, 2025	102.85	102.85	102.85	102.85	102.55	-
Jan 23, 2025	104.05	104.05	103.80	103.80	103.50	50
Jan 22, 2025	104.30	104.40	104.20	104.20	103.90	205
Jan 21, 2025	104.40	104.40	104.40	104.40	104.09	-
Jan 20, 2025	104.90	104.90	104.90	104.90	104.59	-
Jan 17, 2025	105.85	106.40	105.85	106.40	106.09	66
Jan 16, 2025	105.85	105.85	105.85	105.85	105.54	-
Jan 15, 2025	104.80	104.85	104.70	104.85	104.54	35
Jan 14, 2025	104.15	104.15	104.15	104.15	103.85	-
Jan 13, 2025	103.00	103.00	103.00	103.00	102.70	-
Jan 10, 2025	106.65	106.75	104.80	104.80	104.49	78
Jan 9, 2025	107.75	107.75	107.75	107.75	107.44	-
Jan 8, 2025	108.45	108.85	108.45	108.85	108.53	140
Jan 7, 2025	108.40	108.40	108.40	108.40	108.08	-
Jan 6, 2025	109.00	109.00	109.00	109.00	108.68	34
Jan 3, 2025	108.80	108.80	108.80	108.80	108.48	-
Jan 2, 2025	108.35	108.35	108.35	108.35	108.03	20
Dec 30, 2024	107.35	107.35	106.65	106.65	106.34	37
Dec 27, 2024	108.85	108.85	108.85	108.85	108.53	-
Dec 23, 2024	107.80	107.80	107.75	107.75	107.44	30
Dec 20, 2024	106.15	106.15	105.05	105.35	105.04	270
Dec 19, 2024	106.70	106.70	106.70	106.70	106.39	-
Dec 18, 2024	109.00	109.30	108.60	108.60	108.28	148
Dec 17, 2024	108.10	109.20	108.10	109.20	108.88	164
Dec 16, 2024	108.45	108.90	108.45	108.90	108.58	175
Dec 13, 2024	0.23 Dividend
Dec 13, 2024	110.40	110.40	110.00	110.00	109.68	178
Dec 12, 2024	111.00	111.15	111.00	111.10	110.53	100
Dec 11, 2024	109.80	109.80	109.80	109.80	109.23	-
Dec 10, 2024	110.25	110.80	110.25	110.80	110.23	195
Dec 9, 2024	111.45	111.45	111.15	111.15	110.58	78
Dec 6, 2024	109.30	111.25	109.20	111.25	110.68	260
Dec 5, 2024	110.70	110.70	109.40	109.40	108.83	200
Dec 4, 2024	112.30	112.30	112.30	112.30	111.72	-
Dec 3, 2024	112.35	112.35	111.80	111.80	111.22	250
Dec 2, 2024	112.30	112.30	112.30	112.30	111.72	-
Nov 29, 2024	112.90	112.90	112.90	112.90	112.32	-
Nov 28, 2024	113.05	113.05	113.05	113.05	112.47	75
Nov 27, 2024	111.75	111.75	111.20	111.30	110.73	650
Nov 26, 2024	112.95	112.95	112.00	112.40	111.82	76
Nov 25, 2024	112.00	112.25	111.90	111.90	111.32	156
Nov 22, 2024	110.90	110.90	110.90	110.90	110.33	-
Nov 21, 2024	108.50	109.25	108.50	109.25	108.69	140
Nov 20, 2024	108.25	109.40	108.25	108.80	108.24	484
Nov 19, 2024	109.55	109.80	109.55	109.80	109.23	5
Nov 18, 2024	110.35	110.35	110.35	110.35	109.78	-
Nov 15, 2024	109.20	109.20	109.05	109.05	108.49	50
Nov 14, 2024	109.00	109.95	109.00	109.95	109.38	40
Nov 13, 2024	107.90	108.00	107.75	107.75	107.19	245
Nov 12, 2024	107.50	110.50	107.50	110.50	109.93	35
Nov 11, 2024	102.70	107.00	102.70	107.00	106.45	280
Nov 8, 2024	102.90	102.90	102.85	102.85	102.32	170
Nov 7, 2024	106.05	106.65	106.00	106.65	106.10	274
Nov 6, 2024	99.96	106.35	99.96	106.35	105.80	170
Nov 5, 2024	95.76	95.76	95.76	95.76	95.27	-
Nov 4, 2024	95.10	95.20	94.96	95.00	94.51	220
Nov 1, 2024	94.50	96.02	94.50	96.02	95.52	38
Oct 31, 2024	93.90	96.30	93.90	96.30	95.80	60
Oct 30, 2024	90.62	94.94	90.62	94.94	94.45	5
Oct 29, 2024	93.18	93.18	93.10	93.10	92.62	93
Oct 28, 2024	91.20	93.06	91.10	92.30	91.82	280
Oct 25, 2024	90.96	91.06	90.96	91.06	90.59	50
Oct 24, 2024	91.82	91.82	91.82	91.82	91.35	-
Oct 23, 2024	90.84	91.00	90.84	91.00	90.53	45
Oct 22, 2024	91.28	91.28	91.28	91.28	90.81	-
Oct 21, 2024	93.18	94.00	93.18	94.00	93.51	38
Oct 18, 2024	92.72	93.46	92.72	93.46	92.98	31
Oct 17, 2024	92.68	93.18	92.68	93.18	92.70	60
Oct 16, 2024	93.54	95.00	93.54	94.88	94.39	170
Oct 15, 2024	93.84	95.00	93.16	95.00	94.51	214
Oct 14, 2024	91.62	91.62	91.62	91.62	91.15	-
Oct 11, 2024	90.02	90.02	90.00	90.00	89.54	125
Oct 10, 2024	91.36	91.36	89.46	89.46	89.00	95
Oct 9, 2024	89.54	89.54	89.54	89.54	89.08	-
Oct 8, 2024	88.42	90.46	88.42	90.34	89.87	100
Oct 7, 2024	89.46	89.46	89.24	89.24	88.78	665
Oct 4, 2024	88.62	91.00	88.62	91.00	90.53	175
Oct 3, 2024	88.04	88.04	88.04	88.04	87.59	-
Oct 2, 2024	90.22	90.22	88.12	88.12	87.66	65
Oct 1, 2024	91.44	91.88	91.44	91.88	91.41	40
Sep 30, 2024	90.22	90.22	90.22	90.22	89.75	11
Sep 27, 2024	87.12	89.64	87.12	89.64	89.18	60
Sep 26, 2024	87.54	88.52	87.24	87.24	86.79	165
Sep 25, 2024	92.12	92.12	86.84	86.84	86.39	86
Sep 24, 2024	99.50	101.95	99.40	101.95	101.42	280
Sep 23, 2024	98.92	98.92	98.92	98.92	98.41	-
Sep 20, 2024	100.50	100.65	100.50	100.65	100.13	216
Sep 19, 2024	100.75	100.80	100.45	100.45	99.93	450
Sep 18, 2024	100.45	100.65	100.10	100.65	100.13	625
Sep 17, 2024	99.40	99.56	99.40	99.56	99.05	31
Sep 16, 2024	99.10	99.10	98.58	99.02	98.51	122
Sep 13, 2024	0.23 Dividend
Sep 13, 2024	98.16	99.50	98.12	99.50	98.99	240
Sep 12, 2024	98.96	98.96	98.92	98.92	98.16	28
Sep 11, 2024	98.20	98.36	96.52	96.52	95.78	370
Sep 10, 2024	99.04	99.40	98.14	98.14	97.39	205
Sep 9, 2024	97.36	97.36	97.36	97.36	96.61	-
Sep 6, 2024	97.36	97.64	96.68	97.64	96.89	228
Sep 5, 2024	98.90	98.90	98.50	98.50	97.74	60
Sep 4, 2024	98.30	99.52	98.30	99.52	98.76	200
Sep 3, 2024	99.80	99.96	99.80	99.96	99.19	42
Sep 2, 2024	99.96	99.96	99.84	99.84	99.07	70
Aug 30, 2024	100.50	100.50	100.50	100.50	99.73	-
Aug 29, 2024	96.62	99.68	96.62	99.68	98.91	35
Aug 28, 2024	98.30	98.30	98.30	98.30	97.55	-
Aug 27, 2024	98.52	98.52	98.18	98.18	97.43	110
Aug 26, 2024	98.42	99.50	98.42	99.50	98.74	225
Aug 23, 2024	98.04	98.16	98.04	98.16	97.41	110
Aug 22, 2024	97.72	98.36	97.72	98.12	97.37	190
Aug 21, 2024	97.36	97.38	97.32	97.38	96.63	281
Aug 20, 2024	98.84	98.84	98.74	98.74	97.98	150
Aug 19, 2024	98.06	98.06	98.06	98.06	97.31	-
Aug 16, 2024	98.78	99.30	98.22	99.30	98.54	146
Aug 15, 2024	95.18	95.58	95.18	95.58	94.85	160
Aug 14, 2024	94.00	94.58	93.74	94.46	93.73	190
Aug 13, 2024	91.44	91.88	91.44	91.82	91.11	60
Aug 12, 2024	93.04	93.04	93.02	93.02	92.31	205
Aug 9, 2024	94.90	94.92	94.90	94.92	94.19	1,000
Aug 8, 2024	90.48	94.16	90.48	93.14	92.42	140
Aug 7, 2024	85.26	89.16	85.14	89.16	88.48	183
Aug 6, 2024	85.36	86.00	84.86	85.94	85.28	760
Aug 5, 2024	84.58	84.58	83.26	84.54	83.89	705
Aug 2, 2024	89.38	89.38	89.00	89.02	88.34	326
Aug 1, 2024	94.02	94.02	93.92	93.94	93.22	105
Jul 31, 2024	94.68	94.98	94.68	94.80	94.07	195
Jul 30, 2024	93.46	93.46	93.10	93.10	92.39	500
Jul 29, 2024	93.22	93.68	93.20	93.68	92.96	300
Jul 26, 2024	90.78	91.16	90.78	91.16	90.46	42
Jul 25, 2024	90.34	90.34	90.34	90.34	89.65	-
Jul 24, 2024	91.18	92.16	90.52	90.54	89.84	395
Jul 23, 2024	91.62	92.00	91.62	92.00	91.29	493
Jul 22, 2024	92.12	92.62	92.12	92.62	91.91	233
Jul 19, 2024	92.56	92.56	92.52	92.52	91.81	50
Jul 18, 2024	94.44	95.06	94.44	95.06	94.33	100
Jul 17, 2024	93.88	93.88	93.34	93.34	92.62	84
Jul 16, 2024	91.00	91.00	90.90	90.92	90.22	478
Jul 15, 2024	89.16	91.00	89.16	91.00	90.30	110
Jul 12, 2024	88.70	88.70	88.70	88.70	88.02	-
Jul 11, 2024	87.10	87.10	86.96	86.96	86.29	49
Jul 10, 2024	88.14	88.14	87.00	87.00	86.33	24
Jul 9, 2024	87.86	87.94	87.66	87.94	87.26	330
Jul 8, 2024	88.50	88.50	88.50	88.50	87.82	65
Jul 5, 2024	88.40	88.58	88.40	88.52	87.84	195
Jul 4, 2024	88.60	88.60	88.60	88.60	87.92	-
Jul 3, 2024	90.02	90.02	90.02	90.02	89.33	-
Jul 2, 2024	88.74	88.74	88.58	88.58	87.90	390
Jul 1, 2024	89.56	89.56	88.74	88.74	88.06	100
Jun 28, 2024	88.34	88.34	88.34	88.34	87.66	-
Jun 27, 2024	88.56	88.58	87.66	87.66	86.99	330
Jun 26, 2024	88.96	89.12	88.96	89.12	88.44	50
Jun 25, 2024	89.98	89.98	89.90	89.90	89.21	50
Jun 24, 2024	88.36	88.36	88.18	88.18	87.50	50
Jun 21, 2024	87.72	87.98	87.72	87.96	87.28	225
Jun 20, 2024	85.82	87.16	85.82	87.16	86.49	50
Jun 19, 2024	85.48	85.52	85.40	85.40	84.74	360
Jun 18, 2024	87.18	87.24	86.58	86.64	85.97	104
Jun 17, 2024	87.68	87.68	87.50	87.50	86.83	70
Jun 14, 2024	0.23 Dividend
Jun 14, 2024	86.84	87.50	86.84	87.50	86.83	135
Jun 13, 2024	88.32	89.22	86.78	86.78	85.87	120
Jun 12, 2024	89.68	89.68	89.60	89.60	88.66	18
Jun 11, 2024	89.98	89.98	89.64	89.64	88.70	75
Jun 10, 2024	90.48	90.48	89.50	89.50	88.56	25
Jun 7, 2024	89.46	89.46	89.46	89.46	88.52	-
Jun 6, 2024	90.08	90.08	89.96	89.96	89.01	25
Jun 5, 2024	89.40	89.40	89.40	89.40	88.46	-
Jun 4, 2024	90.48	90.48	90.30	90.30	89.35	40
Jun 3, 2024	93.70	93.72	93.08	93.08	92.10	68
May 31, 2024	92.42	92.94	92.42	92.94	91.96	200
May 30, 2024	92.18	93.24	92.18	93.24	92.26	25
May 29, 2024	93.00	93.24	92.14	93.24	92.26	303
May 28, 2024	94.16	94.46	94.16	94.30	93.31	403
May 27, 2024	94.34	94.34	94.28	94.28	93.29	310
May 24, 2024	95.20	95.20	94.56	94.56	93.56	130
May 23, 2024	98.24	98.24	95.40	95.40	94.39	365
May 22, 2024	98.52	98.68	98.52	98.68	97.64	570
May 21, 2024	99.00	99.00	98.66	98.66	97.62	20
May 20, 2024	100.05	100.90	100.05	100.90	99.84	100
May 17, 2024	100.20	100.20	99.84	99.84	98.79	103
May 16, 2024	99.68	100.45	99.68	100.45	99.39	545
May 15, 2024	101.45	101.45	99.94	99.94	98.89	20
May 14, 2024	101.00	101.80	100.95	101.20	100.13	795
May 13, 2024	101.00	102.55	100.95	102.55	101.47	964
May 10, 2024	103.15	103.35	103.15	103.35	102.26	35
May 9, 2024	102.85	102.85	102.85	102.85	101.77	-
May 8, 2024	102.80	103.10	102.30	103.10	102.01	355
May 7, 2024	102.85	103.65	102.85	103.65	102.56	50
May 6, 2024	103.15	103.15	103.15	103.15	102.06	60
May 3, 2024	102.80	102.80	102.80	102.80	101.72	-
May 2, 2024	101.55	103.80	101.55	102.20	101.12	440
Apr 30, 2024	116.05	116.05	115.45	115.45	114.23	591
Apr 29, 2024	116.00	116.65	116.00	116.65	115.42	100
Apr 26, 2024	116.55	116.55	116.45	116.45	115.22	250
Apr 25, 2024	117.40	118.00	115.60	115.60	114.38	200
Apr 24, 2024	118.50	118.50	117.70	117.70	116.46	100
Apr 23, 2024	116.25	117.80	116.15	117.80	116.56	186
Apr 22, 2024	114.45	114.70	114.45	114.70	113.49	210
Apr 19, 2024	113.45	113.45	113.45	113.45	112.25	-
Apr 18, 2024	115.05	115.05	115.00	115.00	113.79	200
Apr 17, 2024	115.65	115.95	115.65	115.80	114.58	140
Apr 16, 2024	115.50	115.60	115.35	115.40	114.18	577
Apr 15, 2024	116.10	116.10	116.10	116.10	114.88	40
Apr 12, 2024	115.90	116.25	115.90	116.25	115.02	60
Apr 11, 2024	115.95	116.05	114.95	115.55	114.33	420
Apr 10, 2024	117.75	117.75	117.60	117.65	116.41	155
Apr 9, 2024	117.60	117.95	117.55	117.95	116.71	211
Apr 8, 2024	115.75	116.75	115.75	116.75	115.52	205