Global Payments Inc. (FRA:GLO)
Germany · Delayed Price · Currency is EUR 64.52
+0.30 (0.47%)
At close: Nov 28, 2025
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.47% | - |
| Nov 27, 2025 | 64.52 | 64.60 | 64.22 | 64.22 | 64.22 | 0.47% | 424 |
| Nov 26, 2025 | 63.96 | 63.96 | 63.90 | 63.92 | 63.92 | 1.49% | 220 |
| Nov 25, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -1.13% | - |
| Nov 24, 2025 | 63.86 | 63.86 | 63.70 | 63.70 | 63.70 | 2.94% | 145 |
| Nov 21, 2025 | 62.02 | 62.02 | 61.88 | 61.88 | 61.88 | -2.12% | 75 |
| Nov 20, 2025 | 62.96 | 63.22 | 62.96 | 63.22 | 63.22 | 1.67% | 50 |
| Nov 19, 2025 | 62.16 | 62.18 | 62.16 | 62.18 | 62.18 | -0.29% | 77 |
| Nov 18, 2025 | 62.04 | 62.36 | 62.04 | 62.36 | 62.36 | -2.26% | 300 |
| Nov 17, 2025 | 63.90 | 63.90 | 63.80 | 63.80 | 63.80 | -1.24% | 20 |
| Nov 14, 2025 | 64.64 | 64.64 | 64.60 | 64.60 | 64.60 | -3.44% | 100 |
| Nov 13, 2025 | 66.92 | 66.92 | 66.90 | 66.90 | 66.90 | 0.24% | 60 |
| Nov 12, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 2.17% | - |
| Nov 11, 2025 | 65.58 | 65.58 | 65.28 | 65.32 | 65.32 | -1.27% | 249 |
| Nov 10, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.18% | 40 |
| Nov 7, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -3.41% | - |
| Nov 6, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.58% | - |
| Nov 5, 2025 | 69.34 | 69.34 | 69.02 | 69.02 | 69.02 | -1.40% | 60 |
| Nov 4, 2025 | 66.36 | 70.00 | 66.36 | 70.00 | 70.00 | 3.89% | 44 |
| Nov 3, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -1.35% | - |
| Oct 31, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -1.78% | - |
| Oct 30, 2025 | 68.36 | 69.54 | 68.30 | 69.54 | 69.54 | -5.05% | 120 |
| Oct 29, 2025 | 73.24 | 73.46 | 73.24 | 73.24 | 73.24 | -1.27% | 150 |
| Oct 28, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.62% | - |
| Oct 27, 2025 | 75.94 | 75.94 | 74.64 | 74.64 | 74.64 | -1.48% | 101 |
| Oct 24, 2025 | 75.50 | 75.92 | 75.50 | 75.76 | 75.76 | 2.63% | 185 |
| Oct 23, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -2.02% | - |
| Oct 22, 2025 | 75.24 | 75.34 | 74.98 | 75.34 | 75.34 | 0.05% | 173 |
| Oct 21, 2025 | 74.60 | 75.30 | 74.60 | 75.30 | 75.30 | 0.37% | 114 |
| Oct 20, 2025 | 73.38 | 75.02 | 73.38 | 75.02 | 75.02 | 6.32% | 11 |
| Oct 17, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -3.50% | - |
| Oct 16, 2025 | 73.70 | 73.70 | 73.10 | 73.12 | 73.12 | -2.53% | 200 |
| Oct 15, 2025 | 74.58 | 75.02 | 74.58 | 75.02 | 75.02 | 4.31% | 170 |
| Oct 14, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -1.15% | - |
| Oct 13, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -3.24% | 17 |
| Oct 10, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.34% | - |
| Oct 9, 2025 | 76.02 | 76.22 | 76.02 | 76.22 | 76.22 | 0.47% | 69 |
| Oct 8, 2025 | 75.68 | 76.54 | 75.68 | 75.86 | 75.86 | 1.47% | 161 |
| Oct 7, 2025 | 74.38 | 74.76 | 74.38 | 74.76 | 74.76 | -0.59% | 701 |
| Oct 6, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.92% | - |
| Oct 3, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 1.74% | - |
| Oct 2, 2025 | 72.42 | 72.52 | 72.42 | 72.52 | 72.52 | 3.30% | 100 |
| Oct 1, 2025 | 70.04 | 70.20 | 70.04 | 70.20 | 70.20 | -4.18% | 120 |
| Sep 30, 2025 | 73.38 | 73.38 | 73.26 | 73.26 | 73.26 | 1.61% | 200 |
| Sep 29, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.58% | 85 |
| Sep 26, 2025 | 72.62 | 72.62 | 72.52 | 72.52 | 72.52 | -2.16% | 85 |
| Sep 25, 2025 | 74.14 | 74.14 | 74.12 | 74.12 | 74.12 | 1.67% | 16 |
| Sep 24, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.87% | - |
| Sep 23, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.22% | - |
| Sep 22, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.38% | - |