Global Payments Inc. (FRA:GLO)
Germany · Delayed Price · Currency is EUR 76.20
+2.80 (3.81%)
At close: Oct 23, 2026
FRA:GLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 3.81% | - |
| Oct 22, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -3.17% | - |
| Oct 21, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Oct 20, 2026 | 75.00 | 75.80 | 75.00 | 75.80 | 75.80 | 0.80% | 70 |
| Oct 19, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.35% | - |
| Oct 16, 2026 | 74.80 | 74.80 | 74.20 | 74.20 | 74.20 | 3.92% | 287 |
| Oct 15, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.28% | - |
| Oct 14, 2026 | 72.80 | 72.80 | 71.60 | 71.60 | 71.60 | -2.19% | 200 |
| Oct 13, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.27% | - |
| Oct 12, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Oct 9, 2026 | 73.60 | 73.60 | 73.40 | 73.40 | 73.40 | 1.10% | 110 |
| Oct 8, 2026 | 72.20 | 72.60 | 72.20 | 72.60 | 72.60 | - | 56 |
| Oct 7, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.82% | - |
| Oct 6, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 4.87% | - |
| Oct 5, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.29% | - |
| Oct 2, 2026 | 71.40 | 71.40 | 70.00 | 70.00 | 70.00 | -3.31% | 260 |
| Oct 1, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.36% | - |
| Sep 30, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.34% | - |
| Sep 29, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -2.11% | - |
| Sep 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.60% | - |
| Sep 25, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 2.19% | - |
| Sep 24, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.81% | - |
| Sep 23, 2026 | 74.00 | 74.00 | 73.80 | 73.80 | 73.80 | -0.54% | 30 |
| Sep 22, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.27% | - |
| Sep 21, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.27% | 55 |
| Sep 18, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.06% | - |
| Sep 17, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.82% | - |
| Sep 16, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.54% | - |
| Sep 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.36% | 90 |
| Sep 14, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.26% | - |
| Sep 11, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.17% | - |
| Sep 10, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.39 | -1.58% | - |
| Sep 9, 2026 | 76.80 | 76.80 | 75.80 | 75.80 | 75.58 | -4.29% | 6 |
| Sep 8, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.97 | - | - |
| Sep 7, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.97 | 1.54% | - |
| Sep 4, 2026 | 78.60 | 78.60 | 78.00 | 78.00 | 77.78 | -2.26% | 247 |
| Sep 3, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.57 | 3.10% | - |
| Sep 2, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.18 | -1.28% | 100 |
| Sep 1, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.17 | -0.51% | 30 |
| Aug 31, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.57 | -1.50% | - |
| Aug 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | 0.25% | - |
| Aug 27, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.57 | -0.50% | - |
| Aug 26, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 79.97 | -0.99% | - |
| Aug 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.77 | 2.27% | - |
| Aug 24, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 78.97 | 0.51% | - |
| Aug 21, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.57 | -0.51% | - |
| Aug 20, 2026 | 78.20 | 79.20 | 78.20 | 79.20 | 78.97 | 1.02% | 100 |
| Aug 19, 2026 | 77.40 | 78.40 | 76.80 | 78.40 | 78.17 | 1.29% | 182 |
| Aug 18, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.18 | -3.25% | - |
| Aug 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | -1.48% | - |