Global Payments Inc. (BIT:1GPN)
Italy · Delayed Price · Currency is EUR 73.26
0.00 (0.00%)
At close: Oct 31, 2025
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -3.19% | - |
| Oct 30, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 1.92% | - |
| Oct 29, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -6.92% | - |
| Oct 28, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -1.86% | - |
| Oct 27, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.34% | - |
| Oct 24, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.88% | - |
| Oct 23, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.19% | - |
| Oct 22, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.50% | - |
| Oct 21, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 1.56% | - |
| Oct 20, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 2.20% | - |
| Oct 17, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.65% | - |
| Oct 16, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.46% | - |
| Oct 15, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 1.53% | - |
| Oct 14, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.11% | - |
| Oct 13, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 1.36% | - |
| Oct 10, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -4.10% | - |
| Oct 9, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -1.21% | - |
| Oct 8, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.77% | - |
| Oct 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.96% | - |
| Oct 6, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.05% | - |
| Oct 3, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 2.21% | - |
| Oct 2, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.58% | - |
| Oct 1, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 1.89% | - |
| Sep 30, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -2.08% | - |
| Sep 29, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.25% | - |
| Sep 26, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -2.49% | - |
| Sep 25, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.67% | - |
| Sep 24, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.03% | - |
| Sep 23, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 1.56% | - |
| Sep 22, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -1.00% | - |
| 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% | - |