Global Payments Inc. (FRA:GLO)
Germany · Delayed Price · Currency is EUR 60.66
+0.26 (0.43%)
At close: Mar 27, 2026
FRA:GLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.43% | - |
| Mar 26, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.40% | - |
| Mar 25, 2026 | 61.20 | 61.26 | 61.20 | 61.26 | 61.26 | 1.12% | 100 |
| Mar 24, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 3.84% | - |
| Mar 23, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | -0.31% | - |
| Mar 20, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -3.21% | - |
| Mar 19, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -3.39% | - |
| Mar 18, 2026 | 62.74 | 62.74 | 62.58 | 62.58 | 62.58 | 6.28% | 70 |
| Mar 17, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -0.20% | - |
| Mar 16, 2026 | 60.26 | 60.26 | 59.00 | 59.00 | 59.00 | -3.25% | 30 |
| Mar 13, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -1.93% | - |
| Mar 12, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -1.40% | - |
| Mar 11, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -1.25% | - |
| Mar 10, 2026 | 63.98 | 63.98 | 63.86 | 63.86 | 63.86 | -1.75% | 35 |
| Mar 9, 2026 | 64.68 | 65.00 | 64.68 | 65.00 | 65.00 | -3.65% | 7 |
| Mar 6, 2026 | 67.46 | 67.46 | 67.46 | 67.46 | 67.24 | 1.11% | - |
| Mar 5, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.51 | 0.69% | - |
| Mar 4, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.05 | 0.61% | - |
| Mar 3, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.65 | 2.87% | - |
| Mar 2, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 63.82 | -2.59% | - |
| Feb 27, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.51 | -0.33% | - |
| Feb 26, 2026 | 65.74 | 65.94 | 65.74 | 65.94 | 65.73 | -0.42% | 83 |
| Feb 25, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.01 | -1.46% | - |
| Feb 24, 2026 | 67.74 | 67.74 | 67.20 | 67.20 | 66.99 | -3.42% | 112 |
| Feb 23, 2026 | 69.06 | 69.90 | 69.06 | 69.58 | 69.36 | 1.84% | 293 |
| Feb 20, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.10 | -0.90% | - |
| Feb 19, 2026 | 68.66 | 68.94 | 68.66 | 68.94 | 68.72 | 6.85% | 114 |
| Feb 18, 2026 | 59.00 | 64.52 | 59.00 | 64.52 | 64.31 | 10.71% | 86 |
| Feb 17, 2026 | 57.42 | 58.28 | 57.42 | 58.28 | 58.09 | 0.69% | 79 |
| Feb 16, 2026 | 57.66 | 57.88 | 57.66 | 57.88 | 57.70 | 0.07% | 250 |
| Feb 13, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.66 | -5.06% | 100 |
| Feb 12, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.73 | -1.39% | - |
| Feb 11, 2026 | 61.50 | 61.78 | 61.50 | 61.78 | 61.58 | 2.80% | 70 |
| Feb 10, 2026 | 60.04 | 60.10 | 60.04 | 60.10 | 59.91 | -2.12% | 23 |
| Feb 9, 2026 | 61.24 | 61.40 | 61.24 | 61.40 | 61.20 | 2.33% | 20 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.81 | -0.79% | - |
| Feb 5, 2026 | 60.04 | 60.48 | 59.78 | 60.48 | 60.29 | 4.53% | 180 |
| Feb 4, 2026 | 56.84 | 57.86 | 56.84 | 57.86 | 57.68 | -5.43% | 34 |
| Feb 3, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 60.98 | 3.03% | - |
| Feb 2, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.19 | 0.13% | - |
| Jan 30, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.11 | -1.36% | - |
| Jan 29, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 59.93 | -2.05% | - |
| Jan 28, 2026 | 61.94 | 61.94 | 61.38 | 61.38 | 61.18 | -3.19% | 135 |
| Jan 27, 2026 | 63.68 | 63.68 | 63.40 | 63.40 | 63.20 | 0.19% | 150 |
| Jan 26, 2026 | 63.16 | 63.28 | 63.16 | 63.28 | 63.08 | -2.10% | 45 |
| Jan 23, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.43 | 2.77% | - |
| Jan 22, 2026 | 62.74 | 63.10 | 62.74 | 62.90 | 62.70 | 2.78% | 870 |
| Jan 21, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.00 | -1.86% | - |
| Jan 20, 2026 | 62.18 | 62.36 | 62.18 | 62.36 | 62.16 | -0.64% | 100 |
| Jan 19, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.56 | -1.85% | - |