Global Payments Inc. (BVMF:G1PI34)
Brazil · Delayed Price · Currency is BRL 113.90
0.00 (0.00%)
At close: Dec 22, 2025
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 113.82 | 113.90 | 113.82 | 113.90 | 113.90 | 19.27% | 636 |
| Nov 19, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.27 | -1.14% | 1 |
| Nov 18, 2025 | 97.60 | 97.60 | 96.60 | 96.60 | 96.37 | -1.53% | 2 |
| Nov 17, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 97.87 | -0.30% | 1 |
| Nov 14, 2025 | 98.90 | 98.90 | 98.40 | 98.40 | 98.17 | -1.30% | 2 |
| Nov 10, 2025 | 100.00 | 100.00 | 99.70 | 99.70 | 99.46 | -3.68% | 10 |
| Nov 6, 2025 | 103.51 | 103.51 | 103.51 | 103.51 | 103.26 | -2.08% | 4 |
| Nov 5, 2025 | 107.36 | 107.36 | 105.71 | 105.71 | 105.46 | -10.11% | 9 |
| Oct 24, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.32 | - | 7 |
| Oct 21, 2025 | 117.36 | 117.60 | 117.36 | 117.60 | 117.32 | 0.31% | 121 |
| Oct 20, 2025 | 116.52 | 117.48 | 116.28 | 117.24 | 116.96 | -0.41% | 562 |
| Oct 14, 2025 | 117.72 | 117.72 | 117.72 | 117.72 | 117.44 | 2.12% | 1 |
| Oct 2, 2025 | 115.28 | 115.28 | 115.28 | 115.28 | 115.01 | 4.80% | 1 |
| Sep 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | -2.82% | 1 |
| Sep 18, 2025 | 113.19 | 113.19 | 113.19 | 113.19 | 112.92 | 1.18% | 11 |
| Sep 16, 2025 | 111.16 | 111.87 | 111.16 | 111.87 | 111.60 | -4.47% | 141 |
| Sep 5, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 116.60 | -0.86% | 1 |
| Sep 3, 2025 | 118.00 | 118.12 | 117.40 | 118.12 | 117.61 | -0.07% | 2,432 |
| Sep 2, 2025 | 118.50 | 118.50 | 118.20 | 118.20 | 117.69 | -0.51% | 2 |
| Aug 28, 2025 | 119.30 | 119.30 | 118.80 | 118.80 | 118.29 | -0.60% | 24 |
| Aug 27, 2025 | 119.88 | 119.88 | 119.52 | 119.52 | 119.01 | -0.40% | 6 |
| Aug 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.48 | 2.63% | 100 |
| Aug 6, 2025 | 113.52 | 116.92 | 113.52 | 116.92 | 116.42 | 8.26% | 62 |
| Aug 5, 2025 | 108.13 | 108.30 | 108.00 | 108.00 | 107.54 | -4.95% | 5 |
| Jul 31, 2025 | 113.63 | 113.63 | 113.63 | 113.63 | 113.14 | -1.32% | 1 |
| Jul 24, 2025 | 115.68 | 115.68 | 115.15 | 115.15 | 114.65 | -0.87% | 22 |
| Jul 23, 2025 | 116.16 | 116.16 | 116.16 | 116.16 | 115.66 | 0.44% | 1 |
| Jul 22, 2025 | 115.60 | 115.65 | 115.60 | 115.65 | 115.15 | 5.14% | 2 |
| Jul 2, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 109.53 | -2.05% | 2 |
| Jul 1, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 111.82 | 6.46% | 1 |