Australia markets closed

Global Payments Inc. (4GPN.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
86.72-1.54 (-1.74%)
At close: 02:21PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202486.7286.7286.7286.7286.72-
14 June 20240.23225 Dividend
13 June 202488.2688.2688.2688.2688.03-
12 June 202489.5489.5489.5489.5489.30-
11 June 202490.2090.2090.2090.2089.96-
10 June 202489.7089.7089.7089.7089.46-
07 June 202491.2291.2291.2291.2290.98-
06 June 202490.1890.1890.1890.1889.94-
05 June 202490.3090.3090.3090.3090.06-
04 June 202491.1292.3091.1290.4490.20171
03 June 202492.2692.2692.2692.2692.02-
31 May 202491.6891.6891.6891.6891.44-
30 May 202493.2293.2293.2293.2292.97-
29 May 202492.7492.7492.7492.7492.50-
28 May 202494.1494.1494.1494.1493.89-
27 May 202494.8894.8894.8894.8894.63-
24 May 202495.6495.6495.6495.0494.791
23 May 202499.1099.1099.1096.5696.311
22 May 202497.7897.7897.7897.7897.52-
21 May 202498.7498.7498.7498.4498.181
20 May 2024100.80100.80100.8099.7499.481
17 May 202499.9699.9699.9699.9699.70-
16 May 2024101.10101.10101.10101.10100.83-
15 May 2024100.20100.20100.20100.2099.94-
14 May 2024101.65101.65101.65101.65101.38-
13 May 2024102.75102.75102.75102.75102.48-
10 May 2024103.15103.15103.15103.15102.88-
09 May 2024103.80103.80103.80103.80103.53-
08 May 2024102.95102.95102.95102.95102.68-
07 May 2024102.95102.95102.95102.95102.68-
06 May 2024103.80103.80103.80102.80102.535
03 May 2024103.00103.00103.00103.00102.73-
02 May 2024102.65102.65102.65102.65102.38-
30 Apr 2024115.30115.30115.30115.30115.00-
29 Apr 2024117.15117.15117.15117.15116.84-
26 Apr 2024117.50117.50117.50117.50117.19-
25 Apr 2024118.10118.10118.10116.25115.9440
24 Apr 2024118.20118.20118.20118.20117.89-
23 Apr 2024118.10118.10118.10118.10117.79-
22 Apr 2024115.30115.30115.30115.30115.00-
19 Apr 2024114.75114.75114.75114.75114.45-
18 Apr 2024116.30116.30116.30116.30115.99-
17 Apr 2024116.00116.00116.00116.00115.69-
16 Apr 2024116.85116.85116.85116.85116.54-
15 Apr 2024117.00117.00117.00117.00116.69-
12 Apr 2024116.55116.55116.55116.55116.24-
11 Apr 2024115.35115.35115.35115.35115.05-
10 Apr 2024117.30117.30117.30117.30116.99-
09 Apr 2024118.25118.25118.25118.25117.94-
08 Apr 2024118.45118.45118.45118.45118.14-
05 Apr 2024116.35116.35116.35116.35116.04-
04 Apr 2024118.15118.15118.15118.15117.84-
03 Apr 2024118.55118.55118.55118.55118.24-
02 Apr 2024119.00119.00119.00119.00118.69-
28 Mar 2024123.40123.40123.40123.40123.08-
27 Mar 2024118.80118.80118.80118.80118.49-
26 Mar 2024125.00125.00125.00125.00124.67-
25 Mar 2024122.40122.40122.40122.40122.08-
22 Mar 2024122.60122.60122.60122.60122.28-
21 Mar 2024124.40124.40124.40124.40124.07-
20 Mar 2024121.40121.40121.40121.40121.08-
19 Mar 2024121.60121.60121.60121.60121.28-
18 Mar 2024120.20120.20120.20120.20119.88-
15 Mar 2024120.00120.00120.00120.00119.68-
14 Mar 2024120.80120.80120.80120.80120.48-
14 Mar 20240.228425 Dividend
13 Mar 2024122.80122.80122.80122.80122.25-
12 Mar 2024121.00121.00121.00121.00120.46-
11 Mar 2024118.80118.80118.80118.80118.27-
08 Mar 2024119.00119.00119.00119.00118.47-
07 Mar 2024118.40118.40118.40118.40117.87-
06 Mar 2024118.80118.80118.80118.80118.27-
05 Mar 2024119.20119.20119.20119.20118.67-
04 Mar 2024118.60118.60118.60118.60118.07-
01 Mar 2024120.60120.60120.60120.60120.06-
29 Feb 2024120.80120.80120.80120.80120.26-
28 Feb 2024121.60121.60121.60121.60121.05-
27 Feb 2024122.60122.60122.60122.60122.05-
26 Feb 2024123.20123.20123.20123.20122.65-
23 Feb 2024124.40124.40124.40124.40123.84-
22 Feb 2024123.00123.00123.00123.00122.45-
21 Feb 2024122.60122.60122.60122.60122.05-
20 Feb 2024122.40122.40122.40122.40121.85-
19 Feb 2024125.00125.00125.00125.00124.44-
16 Feb 2024126.20126.20126.20126.20125.63-
15 Feb 2024130.20130.20130.20130.20129.62-
14 Feb 2024128.20128.20128.20127.00126.434
13 Feb 2024127.00127.00127.00127.00126.43-
12 Feb 2024127.80127.80127.80127.80127.23-
09 Feb 2024125.60125.60125.60125.60125.04-
08 Feb 2024127.00127.00127.00127.00126.43-
07 Feb 2024127.00127.00127.00127.00126.43-
06 Feb 2024125.20125.20125.20125.20124.64-
05 Feb 2024126.00126.00126.00126.00125.43-
02 Feb 2024126.00126.00126.00126.00125.43-
01 Feb 2024122.00122.00122.00122.00121.45-
31 Jan 2024124.80124.80124.80124.80124.24-
30 Jan 2024125.00125.00125.00125.00124.44-
29 Jan 2024124.40124.40124.40124.40123.843
26 Jan 2024122.80122.80122.80122.80122.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...