Global Payments Inc. (BIT:1GPN)
Italy · Delayed Price · Currency is EUR 73.26
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 1.87% | - |
| Sep 18, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.25% | - |
| Sep 17, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 2.52% | - |
| Sep 16, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -1.92% | - |
| Sep 15, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -1.32% | - |
| Sep 12, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.16% | - |
| Sep 11, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - | - |
| Sep 10, 2025 | 72.65 | 72.65 | 72.65 | 72.86 | 72.65 | -1.70% | - |
| Sep 9, 2025 | 73.90 | 73.90 | 73.90 | 74.12 | 73.90 | 0.41% | - |
| Sep 8, 2025 | 73.60 | 73.60 | 73.60 | 73.82 | 73.60 | -0.49% | - |
| Sep 5, 2025 | 73.96 | 73.96 | 73.96 | 74.18 | 73.96 | -0.40% | - |
| Sep 4, 2025 | 74.26 | 74.26 | 74.26 | 74.48 | 74.26 | 0.87% | - |
| Sep 3, 2025 | 73.62 | 73.62 | 73.62 | 73.84 | 73.62 | -0.35% | - |
| Sep 2, 2025 | 73.88 | 73.88 | 73.88 | 74.10 | 73.88 | -1.83% | - |
| Sep 1, 2025 | 75.26 | 75.26 | 75.26 | 75.48 | 75.26 | - | - |
| Aug 29, 2025 | 75.26 | 75.26 | 75.26 | 75.48 | 75.26 | 0.45% | - |
| Aug 28, 2025 | 74.92 | 74.92 | 74.92 | 75.14 | 74.92 | -1.55% | - |
| Aug 27, 2025 | 76.10 | 76.10 | 76.10 | 76.32 | 76.10 | 1.14% | - |
| Aug 26, 2025 | 75.24 | 75.24 | 75.24 | 75.46 | 75.24 | -0.74% | - |
| Aug 25, 2025 | 75.80 | 75.80 | 75.80 | 76.02 | 75.80 | -0.34% | - |
| Aug 22, 2025 | 76.06 | 76.06 | 76.06 | 76.28 | 76.06 | 3.47% | - |
| Aug 21, 2025 | 73.50 | 73.50 | 73.50 | 73.72 | 73.50 | -0.38% | - |
| Aug 20, 2025 | 73.78 | 73.78 | 73.78 | 74.00 | 73.78 | -0.78% | - |
| Aug 19, 2025 | 74.36 | 74.36 | 74.36 | 74.58 | 74.36 | 0.65% | - |
| Aug 18, 2025 | 73.88 | 73.88 | 73.88 | 74.10 | 73.88 | 0.46% | - |
| Aug 14, 2025 | 73.54 | 73.54 | 73.54 | 73.76 | 73.54 | 0.68% | - |
| Aug 13, 2025 | 72.50 | 73.46 | 72.50 | 73.26 | 73.05 | 3.39% | 20 |
| Aug 12, 2025 | 70.65 | 70.65 | 70.65 | 70.86 | 70.65 | 0.94% | - |
| Aug 11, 2025 | 69.99 | 69.99 | 69.99 | 70.20 | 69.99 | 0.20% | - |
| Aug 8, 2025 | 69.86 | 69.86 | 69.86 | 70.06 | 69.86 | -2.61% | - |
| Aug 7, 2025 | 72.02 | 72.12 | 72.02 | 71.94 | 71.73 | 0.78% | 332 |
| Aug 6, 2025 | 68.60 | 68.60 | 68.58 | 71.38 | 71.17 | 5.25% | 540 |
| Aug 5, 2025 | 67.62 | 67.62 | 67.62 | 67.82 | 67.62 | -1.02% | - |
| Aug 4, 2025 | 67.68 | 67.68 | 67.68 | 68.52 | 68.32 | 2.09% | 14 |
| Aug 1, 2025 | 66.92 | 66.92 | 66.92 | 67.12 | 66.92 | -5.62% | - |
| Jul 31, 2025 | 70.91 | 70.91 | 70.91 | 71.12 | 70.91 | -1.25% | - |
| Jul 30, 2025 | 71.81 | 71.81 | 71.81 | 72.02 | 71.81 | -0.41% | - |
| Jul 29, 2025 | 72.11 | 72.11 | 72.11 | 72.32 | 72.11 | -1.04% | - |
| Jul 28, 2025 | 72.87 | 72.87 | 72.87 | 73.08 | 72.87 | 1.30% | - |
| Jul 25, 2025 | 71.93 | 71.93 | 71.93 | 72.14 | 71.93 | 1.63% | - |
| Jul 24, 2025 | 70.77 | 70.77 | 70.77 | 70.98 | 70.77 | -0.11% | - |
| Jul 23, 2025 | 70.85 | 70.85 | 70.85 | 71.06 | 70.85 | 0.54% | - |
| Jul 22, 2025 | 70.47 | 70.47 | 70.47 | 70.68 | 70.47 | 0.31% | - |
| Jul 21, 2025 | 70.25 | 70.25 | 70.25 | 70.46 | 70.25 | 0.54% | - |
| Jul 18, 2025 | 69.88 | 69.88 | 69.88 | 70.08 | 69.88 | -1.93% | - |
| Jul 17, 2025 | 71.25 | 71.25 | 71.25 | 71.46 | 71.25 | 3.78% | - |
| Jul 16, 2025 | 68.66 | 68.66 | 68.66 | 68.86 | 68.66 | 1.35% | - |
| Jul 15, 2025 | 67.74 | 67.74 | 67.74 | 67.94 | 67.74 | -0.53% | - |
| Jul 14, 2025 | 68.10 | 68.10 | 68.10 | 68.30 | 68.10 | 0.09% | - |
| Jul 11, 2025 | 68.30 | 68.30 | 68.30 | 68.24 | 68.04 | -2.12% | 38 |