Global Payments Inc. (BIT:1GPN)
Italy · Delayed Price · Currency is EUR 67.68
-0.16 (-0.24%)
At close: Dec 30, 2025
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -0.24% | - |
| Dec 29, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.24% | - |
| Dec 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.10% | - |
| Dec 22, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -0.12% | - |
| Dec 19, 2025 | 69.80 | 69.80 | 69.80 | 69.54 | 69.54 | -1.59% | 34 |
| Dec 18, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.57% | - |
| Dec 17, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 1.01% | - |
| Dec 16, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.09% | - |
| Dec 15, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | -0.91% | - |
| Dec 12, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 2.78% | - |
| Dec 11, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.89% | - |
| Dec 10, 2025 | 67.55 | 67.55 | 67.55 | 67.76 | 67.55 | 0.41% | - |
| Dec 9, 2025 | 67.27 | 67.27 | 67.27 | 67.48 | 67.27 | 1.35% | - |
| Dec 8, 2025 | 66.37 | 66.37 | 66.37 | 66.58 | 66.37 | -3.92% | - |
| Dec 5, 2025 | 69.08 | 69.08 | 69.08 | 69.30 | 69.08 | 1.17% | - |
| Dec 4, 2025 | 68.28 | 68.28 | 68.28 | 68.50 | 68.28 | -0.98% | - |
| Dec 3, 2025 | 68.96 | 68.96 | 68.96 | 69.18 | 68.96 | 2.70% | - |
| Dec 2, 2025 | 66.22 | 66.26 | 66.22 | 67.36 | 67.15 | 1.57% | 628 |
| Dec 1, 2025 | 66.11 | 66.11 | 66.11 | 66.32 | 66.11 | 0.85% | - |
| Nov 28, 2025 | 65.55 | 65.55 | 65.55 | 65.76 | 65.55 | 1.64% | - |
| Nov 27, 2025 | 64.50 | 64.50 | 64.50 | 64.70 | 64.50 | 0.47% | - |
| Nov 26, 2025 | 64.20 | 64.20 | 64.20 | 64.40 | 64.20 | 0.25% | - |
| Nov 25, 2025 | 64.04 | 64.04 | 64.04 | 64.24 | 64.04 | 1.55% | - |
| Nov 24, 2025 | 61.72 | 61.72 | 61.72 | 63.26 | 63.06 | -0.06% | 190 |
| Nov 21, 2025 | 63.34 | 63.34 | 63.34 | 63.30 | 63.10 | 0.64% | 67 |
| Nov 20, 2025 | 62.70 | 62.70 | 62.70 | 62.90 | 62.70 | 1.98% | - |
| Nov 19, 2025 | 61.49 | 61.49 | 61.49 | 61.68 | 61.48 | -1.19% | - |
| Nov 18, 2025 | 62.22 | 62.22 | 62.22 | 62.42 | 62.22 | -2.59% | - |
| Nov 17, 2025 | 64.46 | 64.50 | 64.46 | 64.08 | 63.88 | -0.56% | 190 |
| Nov 14, 2025 | 64.74 | 64.74 | 64.74 | 64.44 | 64.24 | -2.04% | 842 |
| Nov 13, 2025 | 65.57 | 65.57 | 65.57 | 65.78 | 65.57 | -1.91% | - |
| Nov 12, 2025 | 66.85 | 66.85 | 66.85 | 67.06 | 66.85 | 0.72% | - |
| Nov 11, 2025 | 66.37 | 66.37 | 66.37 | 66.58 | 66.37 | 2.43% | - |
| Nov 10, 2025 | 64.79 | 64.79 | 64.79 | 65.00 | 64.79 | - | - |
| Nov 7, 2025 | 64.79 | 64.79 | 64.79 | 65.00 | 64.79 | -2.84% | - |
| Nov 6, 2025 | 66.69 | 66.69 | 66.69 | 66.90 | 66.69 | -1.99% | - |
| Nov 5, 2025 | 68.04 | 68.04 | 68.04 | 68.26 | 68.04 | -0.47% | - |
| Nov 4, 2025 | 68.36 | 68.36 | 68.36 | 68.58 | 68.36 | 3.25% | - |
| Nov 3, 2025 | 66.21 | 66.21 | 66.21 | 66.42 | 66.21 | -2.18% | - |
| Oct 31, 2025 | 67.69 | 67.69 | 67.69 | 67.90 | 67.68 | -3.19% | - |
| Oct 30, 2025 | 69.92 | 69.92 | 69.92 | 70.14 | 69.92 | 1.92% | - |
| Oct 29, 2025 | 68.60 | 68.60 | 68.60 | 68.82 | 68.60 | -6.92% | - |
| Oct 28, 2025 | 73.71 | 73.71 | 73.71 | 73.94 | 73.71 | -1.86% | - |
| Oct 27, 2025 | 75.10 | 75.10 | 75.10 | 75.34 | 75.10 | -0.34% | - |
| Oct 24, 2025 | 75.36 | 75.36 | 75.36 | 75.60 | 75.36 | 0.88% | - |
| Oct 23, 2025 | 74.70 | 74.70 | 74.70 | 74.94 | 74.70 | -0.19% | - |
| Oct 22, 2025 | 74.84 | 74.84 | 74.84 | 75.08 | 74.84 | -0.50% | - |
| Oct 21, 2025 | 75.22 | 75.22 | 75.22 | 75.46 | 75.22 | 1.56% | - |
| Oct 20, 2025 | 74.07 | 74.07 | 74.07 | 74.30 | 74.06 | 2.20% | - |
| Oct 17, 2025 | 72.47 | 72.47 | 72.47 | 72.70 | 72.47 | -1.65% | - |