Global Payments Inc. (BIT:1GPN)
Italy · Delayed Price · Currency is EUR 59.92
0.00 (0.00%)
At close: Mar 25, 2026
BIT:1GPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | -4.11% | - |
| Mar 26, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -1.14% | - |
| Mar 25, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.33% | - |
| Mar 24, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 2.37% | - |
| Mar 23, 2026 | 59.76 | 59.76 | 59.76 | 59.92 | 59.92 | 0.40% | 100 |
| Mar 20, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 1.46% | - |
| Mar 19, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -2.49% | - |
| Mar 18, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -4.22% | - |
| Mar 17, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 5.78% | - |
| Mar 16, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -1.26% | - |
| Mar 13, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -3.58% | - |
| Mar 12, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.29% | - |
| Mar 11, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -1.98% | - |
| Mar 10, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.47% | - |
| Mar 9, 2026 | 59.94 | 65.00 | 59.94 | 63.32 | 63.32 | -0.31% | 115 |
| Mar 6, 2026 | 62.68 | 62.68 | 62.68 | 63.52 | 63.52 | -5.19% | 100 |
| Mar 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.78 | -0.06% | - |
| Mar 4, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 66.82 | 0.45% | - |
| Mar 3, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.52 | 1.34% | - |
| Mar 2, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.65 | 1.64% | - |
| Feb 27, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.59 | -1.73% | - |
| Feb 26, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.73 | 1.45% | - |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.79 | -3.93% | - |
| Feb 24, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.44 | -0.65% | - |
| Feb 23, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 67.88 | -1.22% | - |
| Feb 20, 2026 | 68.60 | 68.90 | 68.60 | 68.94 | 68.72 | 1.68% | 56 |
| Feb 19, 2026 | 68.24 | 68.24 | 68.24 | 67.80 | 67.58 | 0.47% | 15 |
| Feb 18, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.26 | 15.63% | - |
| Feb 17, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.17 | 2.14% | - |
| Feb 16, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 56.96 | -1.14% | - |
| Feb 13, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.61 | -2.20% | - |
| Feb 12, 2026 | 59.56 | 59.56 | 59.56 | 59.10 | 58.91 | -2.92% | 1 |
| Feb 11, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.68 | -1.96% | - |
| Feb 10, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.90 | 1.47% | - |
| Feb 9, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.00 | -0.26% | - |
| Feb 6, 2026 | 62.08 | 62.08 | 60.54 | 61.36 | 61.16 | 1.12% | 215 |
| Feb 5, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.48 | 1.81% | - |
| Feb 4, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.41 | 3.33% | - |
| Feb 3, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.49 | -5.81% | - |
| Feb 2, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.04 | 3.31% | - |
| Jan 30, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.09 | -0.57% | - |
| Jan 29, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.43 | -2.36% | - |
| Jan 28, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 60.86 | -0.78% | - |
| Jan 27, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.34 | -2.84% | - |
| Jan 26, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.14 | -1.25% | - |
| Jan 23, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.93 | -0.83% | - |
| Jan 22, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.47 | 2.73% | - |
| Jan 21, 2026 | 62.80 | 63.68 | 62.80 | 62.96 | 62.76 | 0.54% | 6 |
| Jan 20, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.42 | 0.06% | - |
| Jan 19, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.38 | -2.64% | - |