Global Payments Inc. (VIE:GPN)
Austria · Delayed Price · Currency is EUR 68.60
-0.50 (-0.72%)
At close: Dec 4, 2025
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 68.54 | 68.60 | 68.50 | 68.60 | 68.60 | -0.72% | - |
| Dec 3, 2025 | 67.74 | 69.10 | 67.58 | 69.10 | 69.10 | 2.86% | - |
| Dec 2, 2025 | 65.66 | 67.18 | 65.66 | 67.18 | 67.18 | 1.17% | - |
| Dec 1, 2025 | 64.98 | 66.40 | 64.48 | 66.40 | 66.40 | 0.91% | - |
| Nov 28, 2025 | 64.82 | 65.80 | 64.82 | 65.80 | 65.80 | 2.36% | - |
| Nov 27, 2025 | 64.74 | 64.74 | 64.28 | 64.28 | 64.28 | -0.09% | - |
| Nov 26, 2025 | 64.16 | 64.34 | 64.06 | 64.34 | 64.34 | - | - |
| Nov 25, 2025 | 63.10 | 64.34 | 63.00 | 64.34 | 64.34 | 1.55% | - |
| Nov 24, 2025 | 64.22 | 64.22 | 63.36 | 63.36 | 63.36 | -0.50% | - |
| Nov 21, 2025 | 62.04 | 63.68 | 62.04 | 63.68 | 63.68 | 1.21% | - |
| Nov 20, 2025 | 63.24 | 63.24 | 62.92 | 62.92 | 62.92 | 1.61% | - |
| Nov 19, 2025 | 62.38 | 62.66 | 61.92 | 61.92 | 61.92 | -0.55% | - |
| Nov 18, 2025 | 62.30 | 62.72 | 62.26 | 62.26 | 62.26 | -2.66% | 48 |
| Nov 17, 2025 | 64.34 | 64.34 | 63.80 | 63.96 | 63.96 | -1.39% | - |
| Nov 14, 2025 | 64.62 | 64.86 | 64.52 | 64.86 | 64.86 | -1.52% | - |
| Nov 13, 2025 | 66.76 | 66.76 | 65.86 | 65.86 | 65.86 | -1.67% | - |
| Nov 12, 2025 | 66.96 | 67.20 | 66.92 | 66.98 | 66.98 | 0.48% | - |
| Nov 11, 2025 | 65.82 | 66.66 | 65.62 | 66.66 | 66.66 | 2.30% | - |
| Nov 10, 2025 | 65.92 | 66.72 | 65.16 | 65.16 | 65.16 | -0.37% | - |
| Nov 7, 2025 | 66.42 | 66.42 | 65.40 | 65.40 | 65.40 | -2.18% | - |
| Nov 6, 2025 | 68.50 | 68.84 | 66.86 | 66.86 | 66.86 | -2.17% | - |
| Nov 5, 2025 | 69.34 | 70.00 | 68.34 | 68.34 | 68.34 | -1.98% | - |
| Nov 4, 2025 | 66.10 | 70.46 | 66.02 | 69.72 | 69.72 | 4.87% | 488 |
| Nov 3, 2025 | 67.52 | 67.90 | 66.48 | 66.48 | 66.48 | -2.21% | - |
| Oct 31, 2025 | 69.10 | 69.10 | 67.60 | 67.98 | 67.98 | -2.83% | - |
| Oct 30, 2025 | 68.72 | 69.96 | 68.72 | 69.96 | 69.96 | 1.51% | - |
| Oct 29, 2025 | 74.00 | 74.00 | 68.92 | 68.92 | 68.92 | -7.24% | - |
| Oct 28, 2025 | 74.32 | 74.64 | 74.30 | 74.30 | 74.30 | -1.33% | - |
| Oct 27, 2025 | 75.86 | 76.18 | 75.30 | 75.30 | 75.30 | -0.48% | - |
| Oct 24, 2025 | 75.66 | 76.00 | 75.66 | 75.66 | 75.66 | 0.85% | - |
| Oct 23, 2025 | 74.12 | 75.02 | 73.94 | 75.02 | 75.02 | -0.24% | - |
| Oct 22, 2025 | 75.58 | 75.58 | 75.10 | 75.20 | 75.20 | -0.40% | 67 |
| Oct 21, 2025 | 74.94 | 75.50 | 74.66 | 75.50 | 75.50 | 1.64% | - |
| Oct 20, 2025 | 74.58 | 74.58 | 73.50 | 74.28 | 74.28 | 2.15% | - |
| Oct 17, 2025 | 70.50 | 72.72 | 70.50 | 72.72 | 72.72 | -1.25% | - |
| Oct 16, 2025 | 74.14 | 74.24 | 73.56 | 73.64 | 73.64 | -0.62% | - |
| Oct 15, 2025 | 74.74 | 75.04 | 74.10 | 74.10 | 74.10 | 1.15% | - |
| Oct 14, 2025 | 72.26 | 73.26 | 71.96 | 73.26 | 73.26 | 0.38% | - |
| Oct 13, 2025 | 72.88 | 72.98 | 72.26 | 72.98 | 72.98 | -3.18% | - |
| Oct 10, 2025 | 75.18 | 75.38 | 75.08 | 75.38 | 75.38 | 0.19% | - |
| Oct 9, 2025 | 76.42 | 76.70 | 75.24 | 75.24 | 75.24 | -1.03% | - |
| Oct 8, 2025 | 75.88 | 76.02 | 75.88 | 76.02 | 76.02 | 0.61% | - |
| Oct 7, 2025 | 74.50 | 75.56 | 74.50 | 75.56 | 75.56 | 0.91% | - |
| Oct 6, 2025 | 75.58 | 75.90 | 74.88 | 74.88 | 74.88 | 0.29% | - |
| Oct 3, 2025 | 73.96 | 74.66 | 73.42 | 74.66 | 74.66 | 2.22% | - |
| Oct 2, 2025 | 72.68 | 73.04 | 72.30 | 73.04 | 73.04 | 1.11% | - |
| Oct 1, 2025 | 70.08 | 72.24 | 70.08 | 72.24 | 72.24 | 2.24% | - |
| Sep 30, 2025 | 73.44 | 73.66 | 70.66 | 70.66 | 70.66 | -2.27% | - |
| Sep 29, 2025 | 72.26 | 72.98 | 72.26 | 72.30 | 72.30 | 0.11% | - |
| Sep 26, 2025 | 72.86 | 72.86 | 72.22 | 72.22 | 72.22 | -1.87% | - |