Global Payments Inc. (ETR:GLO)
Germany · Delayed Price · Currency is EUR 79.40
+1.20 (1.53%)
At close: Aug 27, 2026
ETR:GLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 1.53% | - |
| Aug 26, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -4.40% | 6 |
| Aug 24, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.24% | - |
| Aug 21, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 2.02% | - |
| Aug 20, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1.28% | - |
| Aug 17, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -2.49% | 79 |
| Aug 14, 2026 | 79.40 | 80.20 | 79.40 | 80.20 | 80.20 | 2.04% | 78 |
| Aug 13, 2026 | 78.80 | 78.80 | 78.60 | 78.60 | 78.60 | 7.08% | 30 |
| Aug 12, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.08% | - |
| Aug 10, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.27% | - |
| Aug 7, 2026 | 75.20 | 75.20 | 74.40 | 74.40 | 74.40 | -1.59% | 30 |
| Aug 6, 2026 | 76.40 | 77.00 | 75.60 | 75.60 | 75.60 | 1.07% | 230 |
| Aug 5, 2026 | 77.60 | 77.60 | 74.80 | 74.80 | 74.80 | -0.80% | 28 |
| Aug 4, 2026 | 75.20 | 75.40 | 75.20 | 75.40 | 75.40 | 1.07% | 44 |
| Aug 3, 2026 | 72.80 | 74.60 | 72.80 | 74.60 | 74.60 | 1.63% | 65 |
| Jul 31, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.61% | - |
| Jul 30, 2026 | 76.00 | 76.00 | 74.40 | 74.60 | 74.60 | 3.04% | 199 |
| Jul 22, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 7.42% | 83 |
| Jul 20, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -2.03% | 50 |
| Jul 17, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 3.93% | - |
| Jul 14, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 3.12% | - |
| Jul 9, 2026 | 63.00 | 64.20 | 63.00 | 64.20 | 64.20 | -6.41% | 40 |
| Jul 7, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 19.93% | - |
| Jun 8, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.70% | - |
| Jun 5, 2026 | 57.20 | 57.20 | 56.80 | 56.80 | 56.80 | -12.88% | 56 |
| Jun 1, 2026 | 63.80 | 65.20 | 63.80 | 65.20 | 65.20 | 0.62% | 92 |
| May 29, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.93% | - |
| May 28, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.62% | - |
| May 27, 2026 | 64.80 | 64.80 | 64.20 | 64.60 | 64.60 | 2.22% | 145 |
| May 26, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 2.60% | - |
| May 25, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 5.84% | 9 |
| May 20, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.68% | 97 |
| May 19, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -4.56% | 30 |
| 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% | - |