Global Payments Inc. (VIE:GPN)
Austria · Delayed Price · Currency is EUR 68.10
-1.18 (-1.70%)
At close: Dec 23, 2025
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 69.00 | 69.38 | 68.10 | 68.10 | 68.10 | -1.70% | - |
| Dec 22, 2025 | 69.30 | 69.30 | 68.44 | 69.28 | 69.28 | -0.35% | - |
| Dec 19, 2025 | 70.48 | 70.48 | 69.52 | 69.52 | 69.52 | -1.67% | - |
| Dec 18, 2025 | 70.44 | 70.72 | 70.28 | 70.70 | 70.70 | 0.80% | - |
| Dec 17, 2025 | 69.62 | 70.14 | 69.42 | 70.14 | 70.14 | 0.54% | - |
| Dec 16, 2025 | 69.16 | 69.76 | 69.16 | 69.76 | 69.76 | 0.03% | 8 |
| Dec 15, 2025 | 70.04 | 70.24 | 69.74 | 69.74 | 69.74 | -0.57% | - |
| Dec 12, 2025 | 69.44 | 70.56 | 69.44 | 70.14 | 70.14 | 3.63% | - |
| Dec 10, 2025 | 66.72 | 67.68 | 66.72 | 67.68 | 67.47 | 0.50% | - |
| Dec 9, 2025 | 67.04 | 67.34 | 66.70 | 67.34 | 67.13 | 0.81% | - |
| Dec 8, 2025 | 68.12 | 68.30 | 66.80 | 66.80 | 66.59 | -3.44% | - |
| Dec 5, 2025 | 68.68 | 69.18 | 68.54 | 69.18 | 68.96 | 0.85% | - |
| Dec 4, 2025 | 68.54 | 68.60 | 68.50 | 68.60 | 68.38 | -0.72% | - |
| Dec 3, 2025 | 67.74 | 69.10 | 67.58 | 69.10 | 68.88 | 2.86% | - |
| Dec 2, 2025 | 65.66 | 67.18 | 65.66 | 67.18 | 66.97 | 1.17% | - |
| Dec 1, 2025 | 64.98 | 66.40 | 64.48 | 66.40 | 66.19 | 0.91% | - |
| Nov 28, 2025 | 64.82 | 65.80 | 64.82 | 65.80 | 65.59 | 2.36% | - |
| Nov 27, 2025 | 64.74 | 64.74 | 64.28 | 64.28 | 64.08 | -0.09% | - |
| Nov 26, 2025 | 64.16 | 64.34 | 64.06 | 64.34 | 64.14 | - | - |
| Nov 25, 2025 | 63.10 | 64.34 | 63.00 | 64.34 | 64.14 | 1.55% | - |
| Nov 24, 2025 | 64.22 | 64.22 | 63.36 | 63.36 | 63.16 | -0.50% | - |
| Nov 21, 2025 | 62.04 | 63.68 | 62.04 | 63.68 | 63.48 | 1.21% | - |
| Nov 20, 2025 | 63.24 | 63.24 | 62.92 | 62.92 | 62.72 | 1.61% | - |
| Nov 19, 2025 | 62.38 | 62.66 | 61.92 | 61.92 | 61.73 | -0.55% | - |
| Nov 18, 2025 | 62.30 | 62.72 | 62.26 | 62.26 | 62.06 | -2.66% | 48 |
| Nov 17, 2025 | 64.34 | 64.34 | 63.80 | 63.96 | 63.76 | -1.39% | - |
| Nov 14, 2025 | 64.62 | 64.86 | 64.52 | 64.86 | 64.66 | -1.52% | - |
| Nov 13, 2025 | 66.76 | 66.76 | 65.86 | 65.86 | 65.65 | -1.67% | - |
| Nov 12, 2025 | 66.96 | 67.20 | 66.92 | 66.98 | 66.77 | 0.48% | - |
| Nov 11, 2025 | 65.82 | 66.66 | 65.62 | 66.66 | 66.45 | 2.30% | - |
| Nov 10, 2025 | 65.92 | 66.72 | 65.16 | 65.16 | 64.96 | -0.37% | - |
| Nov 7, 2025 | 66.42 | 66.42 | 65.40 | 65.40 | 65.19 | -2.18% | - |
| Nov 6, 2025 | 68.50 | 68.84 | 66.86 | 66.86 | 66.65 | -2.17% | - |
| Nov 5, 2025 | 69.34 | 70.00 | 68.34 | 68.34 | 68.13 | -1.98% | - |
| Nov 4, 2025 | 66.10 | 70.46 | 66.02 | 69.72 | 69.50 | 4.87% | 488 |
| Nov 3, 2025 | 67.52 | 67.90 | 66.48 | 66.48 | 66.27 | -2.21% | - |
| Oct 31, 2025 | 69.10 | 69.10 | 67.60 | 67.98 | 67.77 | -2.83% | - |
| Oct 30, 2025 | 68.72 | 69.96 | 68.72 | 69.96 | 69.74 | 1.51% | - |
| Oct 29, 2025 | 74.00 | 74.00 | 68.92 | 68.92 | 68.70 | -7.24% | - |
| Oct 28, 2025 | 74.32 | 74.64 | 74.30 | 74.30 | 74.07 | -1.33% | - |
| Oct 27, 2025 | 75.86 | 76.18 | 75.30 | 75.30 | 75.06 | -0.48% | - |
| Oct 24, 2025 | 75.66 | 76.00 | 75.66 | 75.66 | 75.42 | 0.85% | - |
| Oct 23, 2025 | 74.12 | 75.02 | 73.94 | 75.02 | 74.78 | -0.24% | - |
| Oct 22, 2025 | 75.58 | 75.58 | 75.10 | 75.20 | 74.96 | -0.40% | 67 |
| Oct 21, 2025 | 74.94 | 75.50 | 74.66 | 75.50 | 75.26 | 1.64% | - |
| Oct 20, 2025 | 74.58 | 74.58 | 73.50 | 74.28 | 74.05 | 2.15% | - |
| Oct 17, 2025 | 70.50 | 72.72 | 70.50 | 72.72 | 72.49 | -1.25% | - |
| Oct 16, 2025 | 74.14 | 74.24 | 73.56 | 73.64 | 73.41 | -0.62% | - |
| Oct 15, 2025 | 74.74 | 75.04 | 74.10 | 74.10 | 73.87 | 1.15% | - |
| Oct 14, 2025 | 72.26 | 73.26 | 71.96 | 73.26 | 73.03 | 0.38% | - |