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

Stuttgart - Delayed Quote EUR

Global Payments Inc (GLO.SG)

69.68
+3.06
+(4.75%)
As of 9:26:31 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202567.4269.6867.4269.6869.68-
Apr 30, 202567.3067.3066.6266.6266.62-
Apr 29, 202565.1667.2065.1667.2067.20-
Apr 28, 202563.4263.4263.4263.4263.42-
Apr 25, 202563.7663.7863.1063.5463.54450
Apr 24, 202563.0263.3462.6863.0263.02-
Apr 23, 202564.2664.6263.0263.1263.1220
Apr 22, 202558.1058.1058.1058.1058.10-
Apr 17, 202574.3474.3460.5861.7261.7217
Apr 16, 202573.5474.6873.2673.2673.2640
Apr 15, 202574.5475.6474.5475.6475.6480
Apr 14, 202575.5275.5274.8874.9474.94-
Apr 11, 202574.7474.7474.6074.6074.60-
Apr 10, 202581.4281.4281.4281.4281.42-
Apr 9, 202571.0671.0671.0671.0671.06-
Apr 8, 202575.7075.7072.2272.3872.3810
Apr 7, 202572.4672.4672.4672.4672.46-
Apr 4, 202583.6283.6283.6283.6283.62-
Apr 3, 202586.5086.5084.1884.1884.18-
Apr 2, 202590.7691.7890.7691.7891.78-
Apr 1, 202589.9890.7089.9890.5290.52-
Mar 31, 202589.2090.5289.2090.5290.52-
Mar 28, 202591.0291.0291.0291.0291.02-
Mar 27, 202591.8891.8891.8891.8891.88-
Mar 26, 202590.7891.0290.7891.0291.02-
Mar 25, 202590.7890.7890.7890.7890.78-
Mar 24, 202589.4689.4689.4689.4689.46-
Mar 21, 202588.9488.9488.9488.9488.94-
Mar 20, 202589.7089.7089.7089.7089.70-
Mar 19, 202587.0087.0087.0087.0087.00-
Mar 18, 202586.8287.5886.8287.5887.58456
Mar 17, 202586.8286.8286.8286.8286.82-
Mar 14, 2025 0.221075 Dividend
Mar 14, 202585.0285.9485.0285.8085.80-
Mar 13, 202585.0285.7284.9884.9884.73-
Mar 12, 202584.9885.3084.2085.3085.05-
Mar 11, 202588.5288.5285.3685.5285.27-
Mar 10, 202592.2692.2689.2889.2889.02-
Mar 7, 202592.6092.6092.6092.6092.33-
Mar 6, 202592.5093.2292.2493.2292.95-
Mar 5, 202594.1494.1492.9892.9892.71-
Mar 4, 202598.2298.2298.2298.2297.93-
Mar 3, 2025101.55101.55101.55101.55101.25-
Feb 28, 202599.1499.1499.1499.1498.85-
Feb 27, 202597.1298.6497.1298.6498.35-
Feb 26, 202598.8299.4097.0097.0096.7130
Feb 25, 202598.8299.4098.5698.5698.27300
Feb 24, 202598.2898.6498.2898.6498.35-
Feb 21, 2025100.45100.4598.5498.5498.25-
Feb 20, 2025101.70102.0599.8499.9699.6725
Feb 19, 2025102.35102.50102.00102.35102.05-
Feb 18, 2025102.20102.20101.30101.90101.6050
Feb 17, 2025102.55102.95101.85101.85101.5560
Feb 14, 2025100.40101.50100.30101.45101.15942
Feb 13, 2025104.55104.55104.55104.55104.24-
Feb 12, 2025103.05103.65103.05103.65103.35-
Feb 11, 2025105.80105.80103.55103.55103.25-
Feb 10, 2025106.45106.45106.05106.05105.74-
Feb 7, 2025106.85106.85105.20105.90105.59-
Feb 6, 2025107.65107.65106.70106.70106.39-
Feb 5, 2025104.90107.25104.90107.25106.93-
Feb 4, 2025107.15107.15105.80105.95105.64-
Feb 3, 2025107.70107.70107.45107.45107.13-
Jan 31, 2025109.15109.15108.30108.30107.98-
Jan 30, 2025106.15108.65106.15108.65108.33-
Jan 29, 2025105.85105.85105.55105.55105.24-
Jan 28, 2025106.05106.05105.85105.85105.54-
Jan 27, 2025101.40101.40101.40101.40101.10-
Jan 24, 2025102.70103.45102.70103.45103.15-
Jan 23, 2025103.70103.70103.00103.00102.70-
Jan 22, 2025104.70104.70104.15104.40104.0950
Jan 21, 2025104.35104.35103.75103.75103.44-
Jan 20, 2025104.85104.85104.15104.20103.89-
Jan 17, 2025105.95106.00105.95106.00105.6960
Jan 16, 2025106.05106.05105.55105.55105.24-
Jan 15, 2025104.95106.10104.95106.10105.79-
Jan 14, 2025104.30104.30104.15104.30103.99-
Jan 13, 2025102.65104.05102.65104.05103.74-
Jan 10, 2025106.10106.10103.15103.15102.85-
Jan 9, 2025107.65107.65107.65107.65107.33-
Jan 8, 2025108.35108.35108.35108.35108.03-
Jan 7, 2025108.25108.90108.25108.90108.5828
Jan 6, 2025109.10109.10109.10109.10108.78-
Jan 3, 2025108.90108.90108.90108.90108.58-
Jan 2, 2025108.25109.10108.25109.10108.78-
Dec 30, 2024107.15107.15107.15107.15106.83-
Dec 27, 2024108.90108.90108.90108.90108.58-
Dec 23, 2024107.80107.80107.80107.80107.48-
Dec 20, 2024106.00106.00104.00104.00103.69410
Dec 19, 2024106.65106.65106.65106.65106.34-
Dec 18, 2024108.75110.20108.75110.20109.88138
Dec 17, 2024108.20108.95108.20108.95108.63-
Dec 16, 2024108.45108.45108.35108.35108.03-
Dec 13, 2024 0.221075 Dividend
Dec 13, 2024110.60110.60108.65108.65108.33-
Dec 12, 2024110.85111.00110.55110.55109.98-
Dec 11, 2024109.95111.40109.95111.40110.82-
Dec 10, 2024110.00110.00109.80109.80109.23-
Dec 9, 2024111.50111.50111.50111.50110.92-
Dec 6, 2024109.35109.70109.35109.70109.13100
Dec 5, 2024110.55110.55109.90109.90109.33-
Dec 4, 2024112.55112.55110.70110.70110.12100
Dec 3, 2024112.40112.40112.25112.25111.67-
Dec 2, 2024111.55112.75111.55112.75112.16-
Nov 29, 2024113.05113.05113.05113.05112.46-
Nov 28, 2024113.20113.25113.20113.25112.66-
Nov 27, 2024111.65112.85111.65112.85112.26-
Nov 26, 2024113.05113.05111.90111.90111.32-
Nov 25, 2024112.15112.90112.15112.90112.31-
Nov 22, 2024110.75112.10110.75112.10111.52-
Nov 21, 2024108.40111.10108.40111.05110.47-
Nov 20, 2024108.40108.95108.40108.95108.38-
Nov 19, 2024109.50109.50109.50109.50108.93-
Nov 18, 2024110.60110.60110.60110.60110.03-
Nov 15, 2024109.05109.90109.05109.90109.33-
Nov 14, 2024109.45110.35109.45110.20109.63-
Nov 13, 2024108.45110.50108.45109.85109.28-
Nov 12, 2024108.30109.85108.30109.85109.28-
Nov 11, 2024103.60103.60103.60103.60103.06-
Nov 8, 2024103.65103.65103.20103.20102.66-
Nov 7, 2024106.75106.75103.95103.95103.41-
Nov 6, 2024101.00101.00101.00101.00100.48-
Nov 5, 202496.5897.6896.5897.4696.95-
Nov 4, 202495.9496.6895.9496.3895.88-
Nov 1, 202494.6296.4294.6296.4295.92-
Oct 31, 202493.5096.1293.5095.4094.90-
Oct 30, 202490.7490.7490.7490.7490.27-
Oct 29, 202493.3693.3689.0289.0288.56-
Oct 28, 202492.2693.9292.2693.9293.43-
Oct 25, 202491.8092.5091.3091.3090.83100
Oct 24, 202492.8892.8891.7491.7491.26-
Oct 23, 202491.5692.2091.5692.1691.68334
Oct 22, 202491.2092.2290.8091.8291.3410
Oct 21, 202493.8493.8492.0692.0691.58-
Oct 18, 202493.7294.2293.7294.2293.73-
Oct 17, 202493.4893.6893.2693.4692.97-
Oct 16, 202494.4294.4293.7093.7293.23-
Oct 15, 202493.9694.1493.9694.1493.65-
Oct 14, 202491.7492.5891.7492.5892.10264
Oct 11, 202490.2091.5090.2091.5091.02-
Oct 10, 202491.4491.4490.1490.1489.67-
Oct 9, 202489.5691.5489.5691.3690.8940
Oct 8, 202488.5889.7488.5889.7489.27-
Oct 7, 202489.7489.7488.0888.0887.62-
Oct 4, 202488.9889.7088.9889.0288.56-
Oct 3, 202488.0688.7888.0688.7888.32-
Oct 2, 202490.2290.2290.2290.2289.75-
Oct 1, 202490.6291.6490.6290.6490.17-
Sep 30, 202490.6291.4690.6291.4690.98-
Sep 27, 202487.2690.0887.2690.0889.61-
Sep 26, 202487.9687.9686.5686.5686.11-
Sep 25, 202492.1892.1892.1892.1891.70-
Sep 24, 202499.7899.7899.7899.7899.26-
Sep 23, 202499.26100.5599.2699.5098.98-
Sep 20, 2024100.50100.5099.2099.2098.68-
Sep 19, 2024101.20101.20100.80101.05100.52-
Sep 18, 2024100.65100.65100.15100.2099.68-
Sep 17, 202499.5899.9899.5899.9899.46-
Sep 16, 202499.0499.5699.0499.5699.04-
Sep 13, 2024 0.221075 Dividend
Sep 13, 202498.1699.9298.1699.9299.40-
Sep 12, 202499.3699.3698.2498.2897.52-
Sep 11, 202498.1898.9898.1898.9898.22-
Sep 10, 202497.7699.4497.7698.6697.90-
Sep 9, 202497.7699.4497.7699.4498.67-
Sep 6, 202497.3697.3697.2297.3096.55-
Sep 5, 202499.0299.0298.0098.1897.42-
Sep 4, 202498.3699.1098.3699.1098.33-
Sep 3, 202499.8099.8098.8498.8498.08-
Sep 2, 2024100.00100.70100.00100.7099.9225
Aug 30, 2024100.95100.95100.95100.95100.17-
Aug 29, 202496.64100.2596.6499.8499.07-
Aug 28, 202498.3898.3896.9896.9896.23-
Aug 27, 202498.7298.7297.9498.1297.36-
Aug 26, 202498.6298.9898.5498.5497.78-
Aug 23, 202498.4498.4497.9497.9497.18-
Aug 22, 202497.8698.5297.8698.5297.76-
Aug 21, 202497.5297.5297.5097.5296.77-
Aug 20, 202499.1499.1499.1499.1498.37-
Aug 19, 202498.1098.9498.1098.9498.18-
Aug 16, 202499.1899.1899.1899.1898.41-
Aug 15, 202495.5898.7495.5898.7497.98-
Aug 14, 202494.2295.1694.2294.9894.25-
Aug 13, 202491.9093.8491.9093.8493.11-
Aug 12, 202493.3893.3892.1092.1091.39-
Aug 9, 202495.0695.0695.0695.0694.33-
Aug 8, 202490.9690.9690.9690.9690.26-
Aug 7, 202485.4285.4285.4285.4284.76-
Aug 6, 202486.0286.3485.9886.3485.67-
Aug 5, 202483.2683.2683.2683.2682.62-
Aug 2, 202489.2489.2489.2489.2488.55-
Aug 1, 202494.2094.2094.2094.2093.47-
Jul 31, 202495.1295.1293.5694.1493.41-
Jul 30, 202493.5894.0493.5894.0493.31-
Jul 29, 202493.6093.6093.6093.6092.88-
Jul 26, 202491.2891.2891.2891.2890.57-
Jul 25, 202490.3691.1890.3691.1890.48-
Jul 24, 202491.0891.0890.6690.6689.96-
Jul 23, 202492.6292.6291.2091.8891.17-
Jul 22, 202492.6292.6291.2091.2090.50-
Jul 19, 202493.0093.0093.0093.0092.28-
Jul 18, 202494.7894.7894.7894.7894.05-
Jul 17, 202494.0294.7694.0294.5293.79-
Jul 16, 202491.3494.3491.3494.1293.39-
Jul 15, 202489.6091.3889.6091.3890.67-
Jul 12, 202488.8489.9088.8489.4688.77-
Jul 11, 202487.1889.1887.1889.0688.37-
Jul 10, 202488.4488.4486.9486.9486.27-
Jul 9, 202488.2688.2687.9287.9287.24-
Jul 8, 202488.8288.8287.8487.8487.16-
Jul 5, 202488.4088.4088.4088.4087.72-
Jul 4, 202488.5888.5888.5888.5887.90-
Jul 3, 202490.1890.1890.1890.1889.48-
Jul 2, 202488.7288.7288.7288.7288.03-
Jul 1, 202489.9289.9288.8488.9488.25-
Jun 28, 202488.7488.7488.7488.7488.05-
Jun 27, 202488.6088.6088.2488.2487.56-
Jun 26, 202489.3289.3289.3289.3288.63-
Jun 25, 202490.3090.3090.3090.3089.60-
Jun 24, 202488.7288.8888.7288.8888.1917
Jun 21, 202488.0288.4487.5488.4487.76-
Jun 20, 202486.2287.5286.2287.5286.84-
Jun 19, 202485.7685.7685.7485.7485.08-
Jun 18, 202487.5687.5687.5687.5686.88-
Jun 17, 202487.8487.8487.8487.8487.16-
Jun 14, 2024 0.221075 Dividend
Jun 14, 202487.0687.0687.0687.0686.39-
Jun 13, 202488.7288.7486.7486.8085.88-
Jun 12, 202489.8889.8888.0888.0887.15-
Jun 11, 202490.1490.1489.6689.7488.79-
Jun 10, 202490.6090.6089.4490.1289.17-
Jun 7, 202489.6289.6289.6289.6288.67-
Jun 6, 202490.3090.4489.9289.9288.97-
Jun 5, 202489.6689.6689.6689.6688.71-
Jun 4, 202490.5890.5890.5890.5889.62-
Jun 3, 202493.8893.8893.8893.8892.89-
May 31, 202492.5292.5292.1692.2891.30-
May 30, 202492.2492.2492.2492.2491.26-
May 29, 202493.0293.0292.7092.7091.72-
May 28, 202494.5094.5093.3893.3892.39-
May 27, 202494.4894.8094.4894.8093.80-
May 24, 202495.3295.3295.3295.3294.31-
May 23, 202498.7698.7695.2695.2694.25-
May 22, 202498.7098.7098.7098.7097.66-
May 21, 202498.7298.7298.7298.7297.68-
May 20, 2024100.25100.25100.25100.2599.19-
May 17, 2024100.50100.50100.15100.1599.09-
May 16, 202499.8499.8499.8499.8498.78-
May 15, 2024101.55101.55101.55101.55100.48-
May 14, 2024101.10101.70101.10101.70100.62-
May 13, 2024101.45101.75101.45101.75100.67-
May 10, 2024103.40103.40103.40103.40102.31-
May 9, 2024102.90102.90102.90102.90101.81-
May 8, 2024103.00103.00103.00103.00101.91-
May 7, 2024103.00103.00103.00103.00101.91-
May 6, 2024103.25103.25103.25103.25102.16-
May 3, 2024103.35103.35103.35103.35102.26-
May 2, 2024101.95101.95101.95101.95100.87-

Related Tickers

COE.F Coor Service Management Holding AB
3.5140
+1.38%
 
1IP.F IPH Limited
2.5800
+2.38%
 
KODN.F Eastman Kodak Company
5.48
+1.11%
 
VNET.L Vianet Group plc
67.50
+0.75%
 
0J6X.IL Teleperformance SE
89.85
-5.62%
 
GLO.PA GL Events SA
23.00
+4.55%
 
YSXT YSX Tech. Co., Ltd
4.6000
-2.54%
 
6544.T Japan Elevator Service Holdings Co.,Ltd.
3,165.00
+1.44%
 
MHA.L MHA PLC ORD 1P
101.50
+0.50%
 
VLID3.SA Valid Soluções S.A.
25.73
+3.96%