Global Payments Inc Historical Data - GLO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Global Payments Inc (GLO)

92.54

-0.26

(-0.28%)

Closed July 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	92	-0.76	-0.82	93.04	93.04	92	19
1721334360	92.76	-2.7	-2.83	94.86	95.28	92.76	333
1721248020	95.46	0.72	0.76	94	95.8	93.24	494
1721161560	94.74	3.24	3.54	91.72	94.74	91.14	266
1721075160	91.5	2.88	3.25	90	91.5	89.58	52
1720815960	88.62	0.08	0.09	89.18	89.18	88.62	127
1720729620	88.54	0	0.00	88.54	88.54	88.54	0
1720643220	88.54	-0.14	-0.16	88.52	88.98	88.52	54
1720556760	88.68	0.26	0.29	88.26	88.96	88.26	24
1720470360	88.42	-1.48	-1.65	88.98	88.98	88	48
1720211220	89.9	0	0.00	89.9	89.9	89.9	0
1720124820	89.9	0	0.00	89.9	89.9	89.9	0
1720038420	89.9	0.24	0.27	90.16	90.62	89.9	48
1719952020	89.66	0.28	0.31	88.66	89.66	88.66	8
1719865620	89.38	-0.62	-0.69	90.3	90.3	89.16	73
1719606420	90	0.98	1.10	88.72	90	88.72	36
1719520020	89.02	0.52	0.59	89.02	89.02	89.02	15
1719433620	88.5	-1.48	-1.64	89.84	89.84	88.5	608
1719347160	89.98	-0.52	-0.57	90.8	90.8	89.98	71
1719260820	90.5	2.16	2.45	89.04	90.5	89.04	107
1719001620	88.34	-0.46	-0.52	88.2	89.98	88.2	67
1718915160	88.8	2.8	3.26	86.34	88.8	86.34	87
1718828760	86	0	0.00	86	86	86	0
1718742360	86	-0.5	-0.58	87.8	88.02	86	278
1718656020	86.5	-0.58	-0.67	88.36	88.36	86.5	359
1718396820	87.08	0.2	0.23	87.1	87.1	86.52	197
1718310420	86.88	-1.72	-1.94	88.58	89.22	86.8	557
1718224020	88.6	-1.18	-1.31	89	89	88.2	37
1718137620	89.78	-0.76	-0.84	89.78	89.78	89.78	42
1718051220	90.54	0.14	0.15	90.46	90.58	89.98	127
1717792020	90.4	-0.06	-0.07	89.6	90.4	89.6	134
1717705620	90.46	0.1	0.11	90.46	90.6	89.88	707
1717619220	90.36	0.36	0.40	90.04	90.56	90	287
1717532820	90	-2.5	-2.70	90.78	91.18	90	345
1717446420	92.5	-0.2	-0.22	94.3	94.3	92.5	17
1717187220	92.7	-0.28	-0.30	92.76	93.08	92	331
1717100820	92.98	-0.34	-0.36	92.7	92.98	92.26	273
1717014420	93.32	0.06	0.06	93.02	93.32	92.66	550
1716928020	93.26	-1.94	-2.04	94.9	94.9	93.26	431
1716841560	95.2	0.66	0.70	94.44	95.2	94.44	80
1716582420	94.54	-1.46	-1.52	95.36	95.72	94.54	167
1716496020	96	-2.7	-2.74	99.14	99.14	96	193
1716409620	98.7	-0.2	-0.20	98.7	98.7	98.7	50
1716323160	98.9	-0.78	-0.78	98.76	98.9	97.94	67
1716236760	99.68	0	0.00	100.75	100.75	99.68	70
1715977620	99.68	-0.37	-0.37	101	101	99.68	53
1715891220	100.05	0.07	0.07	100.05	100.05	100.05	2
1715804820	99.98	-1.62	-1.59	101.95	101.95	99.98	138
1715718420	101.6	-0.1	-0.10	101.6	101.6	101.6	21
1715631960	101.7	-1.7	-1.64	101.5	101.7	101.5	169
1715372820	103.4	0.55	0.53	104	104	103.25	88
1715286420	102.85	-0.45	-0.44	103.4	103.4	102.85	3
1715200020	103.3	0	0.00	103.3	103.3	103.3	0
1715113620	103.3	0.9	0.88	103	103.85	102.75	164
1715027220	102.4	-1.15	-1.11	103.7	103.75	102.4	46
1714768020	103.55	1.05	1.02	103.85	103.85	103.4	85
1714681560	102.5	-13.7	-11.79	102	105.55	102	646
1714508820	116.2	-0.75	-0.64	116.2	116.2	116.2	50
1714422420	116.95	0.75	0.65	116.95	116.95	116.95	25
1714163220	116.2	0	0.00	116.2	116.2	116.2	0
1714076820	116.2	-2.95	-2.48	117.7	117.85	116.2	156
1713990420	119.15	1.6	1.36	119.8	119.8	119.15	29
1713903960	117.55	2.25	1.95	116.2	117.55	116.2	118
1713817560	115.3	1	0.87	114.95	115.3	114.95	80

Global Payments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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