Global Payments Inc. (BIT:1GPN)
Italy · Delayed Price · Currency is EUR 59.40
-2.20 (-3.57%)
At close: May 7, 2026
BIT:1GPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 24, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.71% | - |
| Apr 23, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -4.58% | - |
| Apr 22, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.92% | - |
| Apr 21, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.97% | - |
| Apr 20, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.31% | - |
| Apr 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.35% | - |
| Apr 16, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Apr 15, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 2.76% | - |
| Apr 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.11% | - |
| Apr 13, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.07% | - |
| Apr 10, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 2.55% | - |
| Apr 9, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -2.84% | - |
| Apr 8, 2026 | 56.00 | 57.20 | 56.00 | 56.40 | 56.40 | 3.68% | 472 |
| Apr 7, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -2.68% | - |
| Apr 2, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -2.99% | - |
| Apr 1, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 0.49% | - |
| Mar 31, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -2.25% | - |
| Mar 30, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.55% | - |
| Mar 27, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | -4.11% | - |
| Mar 26, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -1.14% | - |
| Mar 25, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.33% | - |
| Mar 24, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 2.37% | - |
| Mar 23, 2026 | 59.76 | 59.76 | 59.76 | 59.92 | 59.92 | 0.40% | 100 |
| Mar 20, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 1.46% | - |
| Mar 19, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -2.49% | - |
| Mar 18, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -4.22% | - |
| Mar 17, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 5.78% | - |
| Mar 16, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -1.26% | - |
| Mar 13, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -3.58% | - |
| Mar 12, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.29% | - |
| Mar 11, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -1.98% | - |
| Mar 10, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.47% | - |
| Mar 9, 2026 | 59.94 | 65.00 | 59.94 | 63.32 | 63.32 | -0.31% | 115 |
| Mar 6, 2026 | 62.68 | 62.68 | 62.68 | 63.52 | 63.52 | -5.19% | 100 |
| Mar 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.78 | -0.06% | - |
| Mar 4, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 66.82 | 0.45% | - |
| Mar 3, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.52 | 1.34% | - |
| Mar 2, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.65 | 1.64% | - |
| Feb 27, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.59 | -1.73% | - |
| Feb 26, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.73 | 1.45% | - |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.79 | -3.93% | - |
| Feb 24, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.44 | -0.65% | - |