Global Payments Inc. (ETR:GLO)
Germany · Delayed Price · Currency is EUR 69.34
+0.26 (0.38%)
At close: Dec 22, 2025
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -2.46% | - |
| Dec 18, 2025 | 71.08 | 71.08 | 70.82 | 70.82 | 70.82 | 0.83% | 1 |
| Dec 17, 2025 | 68.90 | 70.24 | 68.90 | 70.24 | 70.24 | 0.57% | 15 |
| Dec 16, 2025 | 69.26 | 69.84 | 69.26 | 69.84 | 69.84 | 0.11% | 2 |
| Dec 15, 2025 | 70.78 | 70.78 | 69.76 | 69.76 | 69.76 | -0.71% | 2 |
| Dec 12, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 1.71% | 1 |
| Dec 11, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 68.87 | 1.92% | - |
| Dec 10, 2025 | 67.18 | 67.78 | 67.18 | 67.78 | 67.57 | 0.41% | 1 |
| Dec 9, 2025 | 67.36 | 67.50 | 67.16 | 67.50 | 67.29 | -2.57% | 4 |
| Dec 5, 2025 | 69.36 | 69.36 | 69.28 | 69.28 | 69.07 | 0.93% | 1 |
| Dec 4, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.43 | -0.55% | - |
| Dec 3, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 68.81 | 2.46% | - |
| Dec 2, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.15 | 1.45% | - |
| Dec 1, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.20 | 0.85% | 40 |
| Nov 28, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.64 | 2.40% | - |
| Nov 27, 2025 | 64.98 | 64.98 | 64.30 | 64.30 | 64.10 | -0.12% | 4 |
| Nov 26, 2025 | 64.52 | 64.52 | 64.38 | 64.38 | 64.18 | 0.06% | 1 |
| Nov 25, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.14 | 1.97% | - |
| Nov 24, 2025 | 62.26 | 63.36 | 62.26 | 63.10 | 62.91 | -1.00% | 196 |
| Nov 21, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.54 | 1.05% | - |
| Nov 20, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 62.89 | 1.81% | - |
| Nov 19, 2025 | 62.00 | 62.00 | 61.96 | 61.96 | 61.77 | -1.02% | 5 |
| Nov 18, 2025 | 62.98 | 62.98 | 62.60 | 62.60 | 62.41 | -2.00% | 28 |
| Nov 17, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.68 | -1.33% | - |
| Nov 14, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.54 | -2.09% | - |
| Nov 13, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 65.92 | -1.22% | - |
| Nov 12, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.73 | 0.30% | - |
| Nov 11, 2025 | 66.14 | 66.74 | 66.14 | 66.74 | 66.53 | 2.42% | 15 |
| Nov 10, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 64.96 | 0.09% | - |
| Nov 7, 2025 | 66.12 | 66.12 | 65.10 | 65.10 | 64.90 | -2.84% | 49 |
| Nov 6, 2025 | 67.26 | 67.26 | 67.00 | 67.00 | 66.79 | -1.96% | 81 |
| Nov 5, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.13 | 2.64% | - |
| Nov 3, 2025 | 65.22 | 66.58 | 65.22 | 66.58 | 66.37 | -4.64% | 54 |
| Oct 30, 2025 | 69.62 | 69.96 | 69.62 | 69.82 | 69.61 | -6.05% | 201 |
| Oct 28, 2025 | 74.54 | 74.54 | 74.32 | 74.32 | 74.09 | -1.41% | 22 |
| Oct 27, 2025 | 76.00 | 76.00 | 75.38 | 75.38 | 75.15 | -0.32% | 1,700 |
| Oct 24, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.39 | 0.51% | - |
| Oct 23, 2025 | 74.90 | 75.64 | 74.90 | 75.24 | 75.01 | 0.05% | 2,549 |
| Oct 22, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 74.97 | -0.53% | - |
| Oct 21, 2025 | 75.00 | 75.60 | 75.00 | 75.60 | 75.37 | 1.89% | 50 |
| Oct 20, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 73.97 | 1.98% | - |
| Oct 17, 2025 | 72.90 | 72.90 | 72.76 | 72.76 | 72.54 | -1.36% | 1 |
| Oct 16, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.53 | -0.43% | - |
| Oct 15, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 73.85 | 1.12% | - |
| Oct 14, 2025 | 73.16 | 73.26 | 73.16 | 73.26 | 73.03 | -2.50% | 2 |
| Oct 9, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 74.91 | -1.29% | - |
| Oct 8, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 75.89 | 1.01% | - |
| Oct 7, 2025 | 75.78 | 75.78 | 75.36 | 75.36 | 75.13 | 0.43% | 6 |
| Oct 6, 2025 | 75.88 | 76.42 | 74.70 | 75.04 | 74.81 | 0.27% | 943 |
| Oct 3, 2025 | 74.68 | 74.84 | 74.68 | 74.84 | 74.61 | 2.55% | 5 |