Global Payments Inc. (BIT:1GPN)
Italy
· Delayed Price · Currency is EUR 63.52
-3.48 (-5.19%)
At close: Mar 6, 2026
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.68 | 62.68 | 62.68 | 63.52 | 63.52 | -5.19% | 100 |
| Mar 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.06% | - |
| Mar 4, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 0.45% | - |
| Mar 3, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 1.34% | - |
| Mar 2, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 1.64% | - |
| Feb 27, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -1.73% | - |
| Feb 26, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 1.45% | - |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.93% | - |
| Feb 24, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -0.65% | - |
| Feb 23, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -1.22% | - |
| Feb 20, 2026 | 68.60 | 68.90 | 68.60 | 68.94 | 68.94 | 1.68% | 56 |
| Feb 19, 2026 | 68.24 | 68.24 | 68.24 | 67.80 | 67.80 | 0.47% | 15 |
| Feb 18, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 15.63% | - |
| Feb 17, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 2.14% | - |
| Feb 16, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -1.14% | - |
| Feb 13, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -2.20% | - |
| Feb 12, 2026 | 59.56 | 59.56 | 59.56 | 59.10 | 59.10 | -2.92% | 1 |
| Feb 11, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -1.96% | - |
| Feb 10, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.47% | - |
| Feb 9, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.26% | - |
| Feb 6, 2026 | 62.08 | 62.08 | 60.54 | 61.36 | 61.36 | 1.12% | 215 |
| Feb 5, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 1.81% | - |
| Feb 4, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 3.33% | - |
| Feb 3, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -5.81% | - |
| Feb 2, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 3.31% | - |
| Jan 30, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -0.57% | - |
| Jan 29, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -2.36% | - |
| Jan 28, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.78% | - |
| Jan 27, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -2.84% | - |
| Jan 26, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -1.25% | - |
| Jan 23, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.83% | - |
| Jan 22, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 2.73% | - |
| Jan 21, 2026 | 62.80 | 63.68 | 62.80 | 62.96 | 62.96 | 0.54% | 6 |
| Jan 20, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.06% | - |
| Jan 19, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -2.64% | - |
| Jan 16, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -2.78% | - |
| Jan 15, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.33% | - |
| Jan 14, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.63% | - |
| Jan 13, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -1.94% | - |
| Jan 12, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.73% | - |
| Jan 9, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 2.30% | - |
| Jan 8, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 2.54% | - |
| Jan 7, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.64% | - |
| Jan 6, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.06% | - |
| Jan 5, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 2.27% | - |
| Jan 2, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -4.88% | - |
| Dec 30, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -0.24% | - |
| Dec 29, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.24% | - |
| Dec 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.10% | - |
| Dec 22, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -0.12% | - |
| Dec 19, 2025 | 69.80 | 69.80 | 69.80 | 69.54 | 69.54 | -1.59% | 34 |
| Dec 18, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.57% | - |
| Dec 17, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 1.01% | - |
| Dec 16, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -0.09% | - |
| Dec 15, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | -0.91% | - |
| Dec 12, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 2.78% | - |
| Dec 11, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.89% | - |
| Dec 10, 2025 | 67.55 | 67.55 | 67.55 | 67.76 | 67.55 | 0.41% | - |
| Dec 9, 2025 | 67.27 | 67.27 | 67.27 | 67.48 | 67.27 | 1.35% | - |
| Dec 8, 2025 | 66.37 | 66.37 | 66.37 | 66.58 | 66.37 | -3.92% | - |
| Dec 5, 2025 | 69.08 | 69.08 | 69.08 | 69.30 | 69.08 | 1.17% | - |
| Dec 4, 2025 | 68.28 | 68.28 | 68.28 | 68.50 | 68.28 | -0.98% | - |
| Dec 3, 2025 | 68.96 | 68.96 | 68.96 | 69.18 | 68.96 | 2.70% | - |
| Dec 2, 2025 | 66.22 | 66.26 | 66.22 | 67.36 | 67.15 | 1.57% | 628 |
| Dec 1, 2025 | 66.11 | 66.11 | 66.11 | 66.32 | 66.11 | 0.85% | - |
| Nov 28, 2025 | 65.55 | 65.55 | 65.55 | 65.76 | 65.55 | 1.64% | - |
| Nov 27, 2025 | 64.50 | 64.50 | 64.50 | 64.70 | 64.50 | 0.47% | - |
| Nov 26, 2025 | 64.20 | 64.20 | 64.20 | 64.40 | 64.20 | 0.25% | - |
| Nov 25, 2025 | 64.04 | 64.04 | 64.04 | 64.24 | 64.04 | 1.55% | - |
| Nov 24, 2025 | 61.72 | 61.72 | 61.72 | 63.26 | 63.06 | -0.06% | 190 |
| Nov 21, 2025 | 63.34 | 63.34 | 63.34 | 63.30 | 63.10 | 0.64% | 67 |
| Nov 20, 2025 | 62.70 | 62.70 | 62.70 | 62.90 | 62.70 | 1.98% | - |
| Nov 19, 2025 | 61.49 | 61.49 | 61.49 | 61.68 | 61.48 | -1.19% | - |
| Nov 18, 2025 | 62.22 | 62.22 | 62.22 | 62.42 | 62.22 | -2.59% | - |
| Nov 17, 2025 | 64.46 | 64.50 | 64.46 | 64.08 | 63.88 | -0.56% | 190 |
| Nov 14, 2025 | 64.74 | 64.74 | 64.74 | 64.44 | 64.24 | -2.04% | 842 |
| Nov 13, 2025 | 65.57 | 65.57 | 65.57 | 65.78 | 65.57 | -1.91% | - |
| Nov 12, 2025 | 66.85 | 66.85 | 66.85 | 67.06 | 66.85 | 0.72% | - |
| Nov 11, 2025 | 66.37 | 66.37 | 66.37 | 66.58 | 66.37 | 2.43% | - |
| Nov 10, 2025 | 64.79 | 64.79 | 64.79 | 65.00 | 64.79 | - | - |
| Nov 7, 2025 | 64.79 | 64.79 | 64.79 | 65.00 | 64.79 | -2.84% | - |
| Nov 6, 2025 | 66.69 | 66.69 | 66.69 | 66.90 | 66.69 | -1.99% | - |
| Nov 5, 2025 | 68.04 | 68.04 | 68.04 | 68.26 | 68.04 | -0.47% | - |
| Nov 4, 2025 | 68.36 | 68.36 | 68.36 | 68.58 | 68.36 | 3.25% | - |
| Nov 3, 2025 | 66.21 | 66.21 | 66.21 | 66.42 | 66.21 | -2.18% | - |
| Oct 31, 2025 | 67.69 | 67.69 | 67.69 | 67.90 | 67.68 | -3.19% | - |
| Oct 30, 2025 | 69.92 | 69.92 | 69.92 | 70.14 | 69.92 | 1.92% | - |
| Oct 29, 2025 | 68.60 | 68.60 | 68.60 | 68.82 | 68.60 | -6.92% | - |
| Oct 28, 2025 | 73.71 | 73.71 | 73.71 | 73.94 | 73.71 | -1.86% | - |
| Oct 27, 2025 | 75.10 | 75.10 | 75.10 | 75.34 | 75.10 | -0.34% | - |
| Oct 24, 2025 | 75.36 | 75.36 | 75.36 | 75.60 | 75.36 | 0.88% | - |
| Oct 23, 2025 | 74.70 | 74.70 | 74.70 | 74.94 | 74.70 | -0.19% | - |
| Oct 22, 2025 | 74.84 | 74.84 | 74.84 | 75.08 | 74.84 | -0.50% | - |
| Oct 21, 2025 | 75.22 | 75.22 | 75.22 | 75.46 | 75.22 | 1.56% | - |
| Oct 20, 2025 | 74.07 | 74.07 | 74.07 | 74.30 | 74.06 | 2.20% | - |
| Oct 17, 2025 | 72.47 | 72.47 | 72.47 | 72.70 | 72.47 | -1.65% | - |
| Oct 16, 2025 | 73.69 | 73.69 | 73.69 | 73.92 | 73.69 | -0.46% | - |
| Oct 15, 2025 | 74.03 | 74.03 | 74.03 | 74.26 | 74.02 | 1.53% | - |
| Oct 14, 2025 | 72.91 | 72.91 | 72.91 | 73.14 | 72.91 | 0.11% | - |
| Oct 13, 2025 | 72.83 | 72.83 | 72.83 | 73.06 | 72.83 | 1.36% | - |