Global Payments Inc. (ETR:GLO)
Germany · Delayed Price · Currency is EUR 76.40
-0.60 (-0.78%)
At close: Sep 16, 2026
ETR:GLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 77.40 | 77.40 | 76.00 | 76.40 | 76.40 | -0.78% | 66 |
| Sep 15, 2026 | 78.20 | 78.20 | 77.00 | 77.00 | 77.00 | -0.52% | - |
| Sep 14, 2026 | 76.60 | 77.40 | 76.60 | 77.40 | 77.40 | 0.78% | - |
| Sep 11, 2026 | 76.00 | 76.80 | 76.00 | 76.80 | 76.80 | 1.07% | - |
| Sep 10, 2026 | 75.00 | 76.20 | 72.00 | 76.20 | 75.99 | 1.06% | 88 |
| Sep 9, 2026 | 77.00 | 77.00 | 75.40 | 75.40 | 75.19 | -3.83% | - |
| Sep 8, 2026 | 79.60 | 79.60 | 78.40 | 78.40 | 78.18 | -1.26% | - |
| Sep 7, 2026 | 79.80 | 79.80 | 79.40 | 79.40 | 79.18 | - | - |
| Sep 3, 2026 | 80.80 | 80.80 | 79.40 | 79.40 | 79.18 | -0.25% | 30 |
| Sep 2, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.38 | 1.02% | - |
| Sep 1, 2026 | 77.40 | 78.80 | 77.40 | 78.80 | 78.58 | -1.75% | 60 |
| Aug 28, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 79.97 | 1.01% | - |
| Aug 27, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.18 | 1.53% | - |
| Aug 26, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 77.98 | -4.40% | 6 |
| Aug 24, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.57 | 1.24% | - |
| Aug 21, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.57 | 2.02% | - |
| Aug 20, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.98 | 1.28% | - |
| Aug 17, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 77.98 | -2.49% | 79 |
| Aug 14, 2026 | 79.40 | 80.20 | 79.40 | 80.20 | 79.97 | 2.04% | 78 |
| Aug 13, 2026 | 78.80 | 78.80 | 78.60 | 78.60 | 78.38 | 7.08% | 30 |
| Aug 12, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.19 | -1.08% | - |
| Aug 10, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 73.99 | -0.27% | - |
| Aug 7, 2026 | 75.20 | 75.20 | 74.40 | 74.40 | 74.19 | -1.59% | 30 |
| Aug 6, 2026 | 76.40 | 77.00 | 75.60 | 75.60 | 75.39 | 1.07% | 230 |
| Aug 5, 2026 | 77.60 | 77.60 | 74.80 | 74.80 | 74.59 | -0.80% | 28 |
| Aug 4, 2026 | 75.20 | 75.40 | 75.20 | 75.40 | 75.19 | 1.07% | 44 |
| Aug 3, 2026 | 72.80 | 74.60 | 72.80 | 74.60 | 74.39 | 1.63% | 65 |
| Jul 31, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.19 | -1.61% | - |
| Jul 30, 2026 | 76.00 | 76.00 | 74.40 | 74.60 | 74.39 | 3.04% | 199 |
| Jul 22, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.20 | 7.42% | 83 |
| Jul 20, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.21 | -2.03% | 50 |
| Jul 17, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.61 | 3.93% | - |
| Jul 14, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.01 | 3.12% | - |
| Jul 9, 2026 | 63.00 | 64.20 | 63.00 | 64.20 | 64.02 | -6.41% | 40 |
| Jul 7, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.41 | 19.93% | - |
| Jun 8, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.04 | 0.70% | - |
| Jun 5, 2026 | 57.20 | 57.20 | 56.80 | 56.80 | 56.64 | -12.88% | 56 |
| Jun 1, 2026 | 63.80 | 65.20 | 63.80 | 65.20 | 65.02 | 0.62% | 92 |
| May 29, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.62 | 0.93% | - |
| May 28, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.02 | -0.62% | - |
| May 27, 2026 | 64.80 | 64.80 | 64.20 | 64.60 | 64.42 | 2.22% | 145 |
| May 26, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.02 | 2.60% | - |
| May 25, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.43 | 5.84% | 9 |
| May 20, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.04 | -0.68% | 97 |
| May 19, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.43 | -4.56% | 30 |
| Apr 17, 2026 | 60.00 | 61.60 | 60.00 | 61.40 | 61.23 | 3.37% | 408 |
| Apr 16, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.23 | -1.00% | - |
| Apr 15, 2026 | 59.40 | 60.00 | 59.40 | 60.00 | 59.83 | 3.09% | 28 |
| Apr 14, 2026 | 57.80 | 58.20 | 57.80 | 58.20 | 58.04 | 2.11% | 17 |
| Apr 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.84 | 1.79% | - |