Global Payments Inc. (BVMF:G1PI34)
Brazil · Delayed Price · Currency is BRL 99.70
0.00 (0.00%)
At close: Nov 10, 2025
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 100.00 | 100.00 | 99.70 | 99.70 | 99.70 | -3.68% | 10 |
| Nov 6, 2025 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | -2.08% | 4 |
| Nov 5, 2025 | 107.36 | 107.36 | 105.71 | 105.71 | 105.71 | -10.11% | 9 |
| Oct 24, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - | 7 |
| Oct 21, 2025 | 117.36 | 117.60 | 117.36 | 117.60 | 117.60 | 0.31% | 121 |
| Oct 20, 2025 | 116.52 | 117.48 | 116.28 | 117.24 | 117.24 | -0.41% | 562 |
| Oct 14, 2025 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | 2.12% | 1 |
| Oct 2, 2025 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | 4.80% | 1 |
| Sep 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.82% | 1 |
| Sep 18, 2025 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | 1.18% | 11 |
| Sep 16, 2025 | 111.16 | 111.87 | 111.16 | 111.87 | 111.87 | -4.47% | 141 |
| Sep 5, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 116.88 | -0.86% | 1 |
| Sep 3, 2025 | 118.00 | 118.12 | 117.40 | 118.12 | 117.89 | -0.07% | 2,432 |
| Sep 2, 2025 | 118.50 | 118.50 | 118.20 | 118.20 | 117.97 | -0.51% | 2 |
| Aug 28, 2025 | 119.30 | 119.30 | 118.80 | 118.80 | 118.57 | -0.60% | 24 |
| Aug 27, 2025 | 119.88 | 119.88 | 119.52 | 119.52 | 119.29 | -0.40% | 6 |
| Aug 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | 2.63% | 100 |
| Aug 6, 2025 | 113.52 | 116.92 | 113.52 | 116.92 | 116.70 | 8.26% | 62 |
| Aug 5, 2025 | 108.13 | 108.30 | 108.00 | 108.00 | 107.79 | -4.95% | 5 |
| Jul 31, 2025 | 113.63 | 113.63 | 113.63 | 113.63 | 113.41 | -1.32% | 1 |
| Jul 24, 2025 | 115.68 | 115.68 | 115.15 | 115.15 | 114.93 | -0.87% | 22 |
| Jul 23, 2025 | 116.16 | 116.16 | 116.16 | 116.16 | 115.94 | 0.44% | 1 |
| Jul 22, 2025 | 115.60 | 115.65 | 115.60 | 115.65 | 115.43 | 5.14% | 2 |
| Jul 2, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 109.79 | -2.05% | 2 |
| Jul 1, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.08 | 6.46% | 1 |
| Jun 23, 2025 | 105.00 | 105.49 | 105.00 | 105.49 | 105.29 | -1.41% | 2 |
| Jun 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.56 | -0.94% | 1 |
| Jun 4, 2025 | 108.02 | 108.02 | 108.02 | 108.02 | 107.58 | 2.39% | 18 |
| Jun 3, 2025 | 105.80 | 105.80 | 105.50 | 105.50 | 105.07 | 0.09% | 2 |
| Jun 2, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 104.97 | -0.71% | 1 |
| May 30, 2025 | 106.92 | 106.92 | 106.15 | 106.15 | 105.72 | -1.33% | 2 |
| May 28, 2025 | 108.46 | 108.46 | 107.47 | 107.58 | 107.14 | 1.88% | 24 |
| May 23, 2025 | 106.30 | 106.30 | 105.60 | 105.60 | 105.17 | -10.87% | 6 |