Global Payments Inc. (BIT:1GPN)
Italy · Delayed Price · Currency is EUR 68.60
+0.60 (0.88%)
At close: Jul 7, 2026
BIT:1GPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -5.02% | - |
| Jun 4, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 6.03% | - |
| Jun 3, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -11.32% | 5 |
| Jun 2, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.55% | - |
| Jun 1, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.31% | - |
| May 29, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.63% | - |
| May 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.62% | - |
| May 27, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 2.22% | - |
| May 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.96% | - |
| May 25, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.27% | - |
| May 22, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 3.61% | - |
| May 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.99% | - |
| May 20, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.68% | - |
| May 19, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| May 18, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.71% | - |
| May 15, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.02% | - |
| May 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.43% | - |
| May 13, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.71% | - |
| May 12, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.34% | - |
| May 11, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.97% | - |
| May 8, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 2.02% | - |
| May 7, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -3.57% | - |
| May 6, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| May 5, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.96% | - |
| May 4, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.97% | - |
| Apr 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Apr 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.74% | - |
| Apr 28, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | - |
| Apr 27, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.74% | - |