Global Payments Inc. (ETR:GLO)
Germany · Delayed Price · Currency is EUR 61.40
+2.00 (3.37%)
Inactive · Last trade price on Apr 17, 2026
ETR:GLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 60.00 | 61.60 | 60.00 | 61.40 | 61.40 | 3.37% | 408 |
| Apr 16, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.00% | - |
| Apr 15, 2026 | 59.40 | 60.00 | 59.40 | 60.00 | 60.00 | 3.09% | 28 |
| Apr 14, 2026 | 57.80 | 58.20 | 57.80 | 58.20 | 58.20 | 2.11% | 17 |
| Apr 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Apr 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 28 |
| Apr 9, 2026 | 56.00 | 56.00 | 54.80 | 55.00 | 55.00 | -1.79% | 29 |
| Apr 8, 2026 | 56.00 | 56.40 | 56.00 | 56.00 | 56.00 | 2.19% | 110 |
| Apr 7, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -2.14% | - |
| Apr 2, 2026 | 56.16 | 56.16 | 56.00 | 56.00 | 56.00 | -2.91% | 48 |
| Apr 1, 2026 | 56.34 | 57.68 | 55.80 | 57.68 | 57.68 | 1.12% | 77 |
| Mar 31, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -2.86% | - |
| Mar 30, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.55% | - |
| Mar 27, 2026 | 58.58 | 58.58 | 58.40 | 58.40 | 58.40 | -3.98% | 100 |
| Mar 26, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -1.30% | - |
| Mar 25, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 0.39% | - |
| Mar 24, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 1.62% | - |
| Mar 23, 2026 | 58.40 | 61.58 | 58.40 | 60.40 | 60.40 | 1.58% | 161 |
| Mar 20, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -5.41% | - |
| Mar 17, 2026 | 62.74 | 62.86 | 62.64 | 62.86 | 62.86 | 6.65% | 89 |
| Mar 16, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -2.77% | - |
| Mar 13, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -1.27% | - |
| Mar 12, 2026 | 61.22 | 61.40 | 61.22 | 61.40 | 61.40 | -1.89% | 1 |
| Mar 11, 2026 | 62.82 | 62.82 | 62.58 | 62.58 | 62.58 | -1.85% | 10 |
| Mar 10, 2026 | 64.48 | 64.48 | 63.76 | 63.76 | 63.76 | 0.06% | 23 |
| Mar 9, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -1.51% | - |
| Mar 6, 2026 | 66.50 | 66.50 | 64.70 | 64.70 | 64.48 | -3.14% | 144 |
| Mar 5, 2026 | 68.28 | 68.28 | 66.80 | 66.80 | 66.58 | -0.24% | 10 |
| Mar 4, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.74 | 6.96% | 160 |
| Mar 2, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.39 | -3.63% | 75 |
| Feb 27, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.74 | -1.61% | - |
| Feb 26, 2026 | 66.58 | 66.58 | 66.02 | 66.02 | 65.80 | -2.11% | 56 |
| Feb 24, 2026 | 67.34 | 67.44 | 67.34 | 67.44 | 67.22 | -1.17% | 204 |
| Feb 23, 2026 | 70.62 | 70.62 | 68.24 | 68.24 | 68.01 | -0.93% | 22 |
| Feb 20, 2026 | 68.44 | 68.88 | 68.44 | 68.88 | 68.65 | 1.53% | 42 |
| Feb 19, 2026 | 68.82 | 68.86 | 67.76 | 67.84 | 67.61 | 15.77% | 238 |
| Feb 17, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.40 | 1.42% | - |
| Feb 13, 2026 | 57.80 | 57.80 | 57.70 | 57.78 | 57.59 | -2.20% | 50 |
| Feb 12, 2026 | 59.86 | 59.86 | 59.08 | 59.08 | 58.88 | -2.96% | 15 |
| Feb 11, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.68 | -1.77% | - |
| Feb 10, 2026 | 60.00 | 61.98 | 60.00 | 61.98 | 61.77 | 1.27% | 10 |
| Feb 9, 2026 | 61.36 | 61.36 | 61.20 | 61.20 | 61.00 | -0.29% | 67 |
| Feb 6, 2026 | 61.50 | 61.50 | 61.38 | 61.38 | 61.18 | 1.15% | 70 |
| Feb 5, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.48 | 1.78% | - |
| Feb 4, 2026 | 58.72 | 60.22 | 58.72 | 59.62 | 59.42 | 3.36% | 123 |
| Feb 3, 2026 | 61.46 | 61.46 | 57.34 | 57.68 | 57.49 | -2.90% | 28 |
| Jan 30, 2026 | 59.38 | 59.40 | 59.38 | 59.40 | 59.20 | -0.50% | 20 |
| Jan 29, 2026 | 60.02 | 60.02 | 59.70 | 59.70 | 59.50 | -6.10% | 100 |
| Jan 27, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.37 | 0.51% | 15 |
| Jan 26, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.05 | -1.37% | - |