Global Payments Inc. (ETR:GLO)
Germany · Delayed Price · Currency is EUR 59.70
-3.88 (-6.10%)
At close: Jan 29, 2026
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 59.38 | 59.40 | 59.38 | 59.40 | 59.40 | -0.50% | 20 |
| Jan 29, 2026 | 60.02 | 60.02 | 59.70 | 59.70 | 59.70 | -6.10% | 100 |
| Jan 27, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.51% | 15 |
| Jan 26, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -1.37% | - |
| Jan 23, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.59% | - |
| Jan 22, 2026 | 64.66 | 64.66 | 64.52 | 64.52 | 64.52 | 2.97% | 53 |
| Jan 21, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.22% | - |
| Jan 20, 2026 | 63.14 | 63.14 | 62.80 | 62.80 | 62.80 | 0.38% | 34 |
| Jan 19, 2026 | 63.06 | 63.06 | 62.56 | 62.56 | 62.56 | -2.95% | 10 |
| Jan 16, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -2.27% | 76 |
| Jan 15, 2026 | 67.00 | 67.00 | 65.96 | 65.96 | 65.96 | -0.48% | 200 |
| Jan 14, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.51% | - |
| Jan 13, 2026 | 66.66 | 66.66 | 66.62 | 66.62 | 66.62 | -2.12% | 103 |
| Jan 12, 2026 | 67.02 | 68.06 | 67.02 | 68.06 | 68.06 | -0.35% | 60 |
| Jan 9, 2026 | 67.94 | 68.30 | 67.94 | 68.30 | 68.30 | 1.70% | 18 |
| Jan 8, 2026 | 67.16 | 67.28 | 67.16 | 67.16 | 67.16 | 2.60% | 11 |
| Jan 7, 2026 | 65.88 | 65.88 | 65.32 | 65.46 | 65.46 | -0.43% | 127 |
| Jan 6, 2026 | 65.66 | 65.74 | 65.66 | 65.74 | 65.74 | -0.51% | 7 |
| Jan 5, 2026 | 66.06 | 66.48 | 66.06 | 66.08 | 66.08 | -3.95% | 44 |
| Jan 2, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.86% | 160 |
| Dec 30, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 2.24% | 34 |
| Dec 29, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -0.56% | - |
| Dec 23, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -1.56% | - |
| Dec 22, 2025 | 69.40 | 69.40 | 69.34 | 69.34 | 69.34 | 0.38% | 201 |
| 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% | - |