Global Payments Inc Historical Data - GLO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	111	113.2	111	106	112.56895735	DE
4	14.2	14.6694214876	96.8	113.2	95.64	222	108.27701627	DE
12	14.46	14.9782473586	96.54	113.2	86.24	251	97.65244192	DE
26	17.98	19.3291765212	93.02	113.2	82.38	225	94.81269242	DE
52	5	4.71698113208	106	130.19999	82.38	183	103.15434496	DE
156	2	1.83486238532	109	135.95	82.38	111	107.21560268	DE
260	-59.76	-34.9964862966	170.76	183.6	82.38	103	111.5757298	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728678360	91.52	0.64	0.70	90.72	91.52	90.72	120
1728591960	90.88	-1.32	-1.43	91.14	91.44	89.6	1469
1728505560	92.2	1.86	2.06	90.22	92.2	90.22	171
1728419160	90.34	0.7	0.78	88.48	90.34	88.48	24
1728332760	89.64	0.82	0.92	90.1	90.1	89.64	14
1728073560	88.82	-0.32	-0.36	89.14	90.26	88.82	262
1727987220	89.14	1.02	1.16	89.14	89.14	89.14	20
1727900820	88.12	-3.08	-3.38	90.74	90.74	87.82	199
1727814420	91.2	0.7	0.77	92.2	92.36	91.2	107
1727728020	90.5	0.52	0.58	90.78	90.9	90.5	312
1727468760	89.98	2.36	2.69	87.86	90.14	87.86	43
1727382360	87.62	0.06	0.07	88.56	88.68	87.62	703
1727295960	87.56	-4.42	-4.81	92.14	92.66	86.24	323
1727209560	91.98	-8	-8.00	97.36	97.36	91.98	156
1727123160	99.98	0.22	0.22	99.76	100.85	99.76	14
1726864020	99.76	-1.84	-1.81	100.5	100.95	99.4	98
1726777560	101.6	1.1	1.09	101.35	101.8	101	928
1726691220	100.5	0.25	0.25	100.5	100.5	100.5	29
1726604760	100.25	0.1	0.10	99.88	101.55	99.88	65
1726518420	100.15	1.07	1.08	99.48	100.25	98.9	70
1726259160	99.08	1.28	1.31	99.08	99.08	99.08	4
1726172760	97.8	0	0.00	97.8	97.8	97.8	0
1726086360	97.8	-0.74	-0.75	97.8	97.8	97.8	15
1725999960	98.54	0.14	0.14	98.54	98.54	98.54	100
1725913620	98.4	0.98	1.01	98.54	98.84	98.4	38
1725654360	97.42	-1.16	-1.18	96.54	98.08	96.54	561
1725567960	98.58	-0.56	-0.56	99.26	99.36	98.58	33
1725481560	99.14	-0.6	-0.60	98.82	100	98.82	143
1725395160	99.74	-0.51	-0.51	100.15	100.15	99.74	86
1725308760	100.25	-0.8	-0.79	100	100.6	100	66
1725049560	101.05	1.05	1.05	100.95	101.4	100.95	550
1724963160	100	2.8	2.88	98.02	100	97.78	187

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Global Payments Inc (GLO)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Global Payments Inc (GLO) Historical

Global Payments Inc (GLO)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%