Global Payments Inc. (BIT:1GPN)
Italy · Delayed Price · Currency is EUR 74.40
-0.40 (-0.53%)
At close: Sep 18, 2026
BIT:1GPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -2.35% | - |
| Sep 16, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.52% | - |
| Sep 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.77% | - |
| Sep 14, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.57% | - |
| Sep 11, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -6.60% | - |
| Sep 10, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 8.80% | - |
| Sep 9, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.18 | -2.33% | - |
| Sep 8, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 76.98 | -1.78% | - |
| Sep 7, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.38 | -0.76% | - |
| Sep 4, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.97 | - | - |
| Sep 3, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.97 | -1.00% | - |
| Sep 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | 1.78% | - |
| Sep 1, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.38 | 0.51% | - |
| Aug 31, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 77.98 | -2.01% | - |
| Aug 28, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.57 | 0.76% | - |
| Aug 27, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.97 | -1.00% | - |
| Aug 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | -0.50% | - |
| Aug 25, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.17 | -1.95% | - |
| Aug 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.77 | 1.99% | - |
| Aug 21, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.17 | 2.03% | - |
| Aug 20, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.58 | - | - |
| Aug 19, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.58 | -1.25% | - |
| Aug 18, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.57 | 1.27% | - |
| Aug 17, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.58 | -1.25% | - |
| Aug 14, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.57 | 1.27% | - |
| Aug 13, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.58 | 7.95% | - |
| Aug 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.79 | -2.67% | - |
| Aug 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.79 | 1.08% | - |
| Aug 10, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 73.99 | -0.80% | - |
| Aug 7, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.59 | -0.80% | - |
| Aug 6, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.18 | 0.53% | - |
| Aug 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.79 | -0.27% | - |
| Aug 4, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 74.99 | 1.08% | - |
| Aug 3, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.19 | 1.36% | - |
| Jul 31, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.19 | -0.81% | - |
| Jul 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.79 | -3.65% | - |
| Jul 29, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.58 | 2.13% | - |
| Jul 28, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 74.99 | 3.01% | - |
| Jul 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.79 | 3.69% | - |
| Jul 24, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.20 | 3.23% | - |
| Jul 23, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.01 | -2.29% | - |
| Jul 22, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.60 | -1.69% | - |
| Jul 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.80 | -0.56% | - |
| Jul 20, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.20 | 3.48% | - |
| Jul 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.80 | -0.58% | - |
| Jul 16, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.20 | -0.86% | - |
| Jul 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.80 | 5.42% | - |
| Jul 14, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.21 | -2.06% | - |
| Jul 13, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.61 | 1.50% | - |
| Jul 10, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.61 | 4.37% | - |