Global Payments Inc. (BIT:1GPN)
Italy · Delayed Price · Currency is EUR 79.80
+1.00 (1.27%)
At close: Aug 14, 2026
BIT:1GPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.27% | - |
| Aug 13, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 7.95% | - |
| Aug 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Aug 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.08% | - |
| Aug 10, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.80% | - |
| Aug 7, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.80% | - |
| Aug 6, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.53% | - |
| Aug 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.27% | - |
| Aug 4, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.08% | - |
| Aug 3, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.36% | - |
| Jul 31, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.81% | - |
| Jul 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.65% | - |
| Jul 29, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 2.13% | - |
| Jul 28, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 3.01% | - |
| Jul 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.69% | - |
| Jul 24, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 3.23% | - |
| Jul 23, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -2.29% | - |
| Jul 22, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.69% | - |
| Jul 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.56% | - |
| Jul 20, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 3.48% | - |
| Jul 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.58% | - |
| Jul 16, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.86% | - |
| Jul 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 5.42% | - |
| Jul 14, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.06% | - |
| Jul 13, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.50% | - |
| Jul 10, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 4.37% | - |
| Jul 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -6.71% | - |
| Jul 7, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.88% | - |
| Jul 6, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -7.10% | - |
| Jul 3, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 8.93% | - |
| Jul 2, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.90% | - |
| Jul 1, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 5.38% | - |
| Jun 30, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 2.27% | - |
| Jun 29, 2026 | 61.20 | 61.20 | 61.20 | 61.80 | 61.80 | 2.66% | 10 |
| Jun 26, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.35% | - |
| Jun 25, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.66% | - |
| Jun 24, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 6.34% | - |
| Jun 23, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.39% | - |
| Jun 22, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -2.70% | - |
| Jun 19, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 3.50% | - |
| Jun 18, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -4.35% | - |
| Jun 17, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.01% | - |
| Jun 16, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.00% | - |
| Jun 15, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 3.46% | - |
| Jun 12, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Jun 11, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 5.86% | - |
| Jun 10, 2026 | 57.80 | 57.80 | 54.20 | 54.60 | 54.60 | 3.41% | 15 |
| Jun 9, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -7.69% | - |
| Jun 8, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.70% | - |