Global Payments Inc Historical Data - GLO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Global Payments Inc (GLO)
Global Payments Inc (GLO) Historical

Global Payments Inc (GLO)

103.20

-3.35

(-3.14%)

Closed 12 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.85	-5.36451169188	109.05	110.3	103	125	107.28296593	DE
4	-7.85	-7.06888788834	111.05	111.05	103	134	107.73862179	DE
12	8.9	9.43796394486	94.3	113.85	89.92	217	104.63661069	DE
26	14.68	16.5838228649	88.52	113.85	82.38	219	98.14153568	DE
52	-17.8	-14.7107438017	121	130.19999	82.38	185	102.65701044	DE
156	-27.9	-21.2814645309	131.1	135.2	82.38	111	106.77440671	DE
260	-67.56	-39.564300773	170.76	183.6	82.38	105	111.47920475	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	103	-4.2	-3.92	106.3	106.65	103	473
1736458020	107.2	0.85	0.80	107.6	107.95	107.2	354
1736371620	106.35	-3.95	-3.58	108.65	108.65	106.3	86
1736285220	110.3	1.2	1.10	108.65	110.3	108.65	2
1736198820	109.1	0.3	0.28	109.05	109.55	109.05	57
1735939620	108.8	0	0.00	108.8	108.8	108.8	0
1735853220	108.8	1.8	1.68	108.75	109.55	108.65	23
1735594020	107	-1.75	-1.61	107.2	107.6	107	62
1735334820	108.75	2.1	1.97	108.7	108.8	108.7	139
1734989220	106.65	-0.5	-0.47	108	108.4	106.65	262
1734730020	107.15	1.4	1.32	105.1	107.75	104.55	211
1734643620	105.75	-2.45	-2.26	107.05	107.05	105.75	48
1734557220	108.2	-0.85	-0.78	108.8	109.55	108.2	290
1734470820	109.05	0	0.00	108.4	109.05	108.4	178
1734384420	109.05	-2	-1.80	108.35	109.05	108.35	142
1734125220	111.05	-0.25	-0.22	111.05	111.05	111.05	18
1734038820	111.3	0.7	0.63	110.85	111.3	110.85	65
1733952420	110.6	0.6	0.55	110.6	110.6	110.6	94
1733866020	110	-2.55	-2.27	110.15	110.55	110	162
1733779620	112.55	0.8	0.72	112	112.55	112	2
1733520420	111.75	1.75	1.59	109.65	111.75	109.65	610
1733434020	110	-0.7	-0.63	110.65	110.65	108.8	437
1733347620	110.7	-1.65	-1.47	112.9	112.9	110.7	155
1733261220	112.35	-0.65	-0.58	112.25	112.35	111.3	288
1733174820	113	2	1.80	111.4	113.85	111.4	8
1732915620	111	-0.15	-0.13	112.55	112.9	111	341
1732829220	111.15	0	0.00	111.15	111.15	111.15	0
1732742820	111.15	-1.5	-1.33	111.15	111.15	111.15	5
1732656420	112.65	-0.3	-0.27	112.8	112.8	112.65	51
1732570020	112.95	1.95	1.76	112.1	113.2	111.9	296
1732310820	111	-0.2	-0.18	111	111	111	70
1732224420	111.2	2.6	2.39	111.25	111.25	111.2	474
1732138020	108.6	-0.75	-0.69	109.15	109.15	108.4	163
1732051620	109.35	-0.5	-0.46	107.8	109.35	107.8	93
1731965160	109.85	0	0.00	109.85	109.85	109.85	0
1731705960	109.85	-0.9	-0.81	109	111.45	109	348
1731619560	110.75	0.35	0.32	110.45	110.75	110.2	39
1731533160	110.4	0.35	0.32	108.75	111.05	108.6	670
1731446820	110.05	1.4	1.29	108.7	111	108.3	113
1731360420	108.65	4.7	4.52	104.1	108.85	104.1	188
1731101220	103.95	-0.2	-0.19	103.7	103.95	102.8	324
1731014760	104.15	-2.45	-2.30	107	107.8	104.15	367
1730928360	106.6	8.6	8.78	101.05	107.45	101.05	642
1730841960	98	2.36	2.47	96.5	98	96.5	50
1730755560	95.64	-1.16	-1.20	95.64	95.64	95.64	7
1730496360	96.8	2.4	2.54	96.8	96.8	95.96	95
1730409960	94.4	-1.74	-1.81	94.2	97	94.2	178
1730323560	96.14	4.12	4.48	92	96.14	89.92	859
1730237160	92.02	-1.4	-1.50	93.12	93.12	92.02	642
1730150760	93.42	1.12	1.21	92.06	93.42	91.9	75
1729887960	92.3	0	0.00	92.3	92.3	92.3	0
1729801560	92.3	0.2	0.22	93.1	93.1	92.3	280
1729715160	92.1	0.7	0.77	92.2	92.6	92.1	122
1729628760	91.4	-1.34	-1.44	91.3	91.7	91.26	497
1729542360	92.74	-1.56	-1.65	94.34	94.34	92.74	393
1729283160	94.3	-0.14	-0.15	94.3	94.3	94.3	1
1729196760	94.44	0	0.00	94.44	94.44	94.44	0
1729110360	94.44	-0.3	-0.32	94.38	94.44	94.28	176
1729023960	94.74	0.74	0.79	94.36	95.46	93.82	426
1728937620	94	2.48	2.71	92.34	94	92.14	328

Global Payments

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions