Global Payments Inc. (BIT:1GPN)
Italy
· Delayed Price · Currency is EUR 69.30
+0.80 (1.17%)
At close: Dec 5, 2025
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1.17% | - |
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.98% | - |
| Dec 3, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 2.70% | - |
| Dec 2, 2025 | 66.22 | 66.26 | 66.22 | 67.36 | 67.36 | 1.57% | 628 |
| Dec 1, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.85% | - |
| Nov 28, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 1.64% | - |
| Nov 27, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.47% | - |
| Nov 26, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.25% | - |
| Nov 25, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 1.55% | - |
| Nov 24, 2025 | 61.72 | 61.72 | 61.72 | 63.26 | 63.26 | -0.06% | 190 |
| Nov 21, 2025 | 63.34 | 63.34 | 63.34 | 63.30 | 63.30 | 0.64% | 67 |
| Nov 20, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 1.98% | - |
| Nov 19, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -1.19% | - |
| Nov 18, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -2.59% | - |
| Nov 17, 2025 | 64.46 | 64.50 | 64.46 | 64.08 | 64.08 | -0.56% | 190 |
| Nov 14, 2025 | 64.74 | 64.74 | 64.74 | 64.44 | 64.44 | -2.04% | 842 |
| Nov 13, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -1.91% | - |
| Nov 12, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.72% | - |
| Nov 11, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 2.43% | - |
| Nov 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.84% | - |
| Nov 6, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.99% | - |
| Nov 5, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.47% | - |
| Nov 4, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 3.25% | - |
| Nov 3, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -2.18% | - |
| Oct 31, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -3.19% | - |
| Oct 30, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 1.92% | - |
| Oct 29, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -6.92% | - |
| Oct 28, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -1.86% | - |
| Oct 27, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.34% | - |
| Oct 24, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.88% | - |
| Oct 23, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.19% | - |
| Oct 22, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.50% | - |
| Oct 21, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 1.56% | - |
| Oct 20, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 2.20% | - |
| Oct 17, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.65% | - |
| Oct 16, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.46% | - |
| Oct 15, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 1.53% | - |
| Oct 14, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.11% | - |
| Oct 13, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 1.36% | - |
| Oct 10, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -4.10% | - |
| Oct 9, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -1.21% | - |
| Oct 8, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.77% | - |
| Oct 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.96% | - |
| Oct 6, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.05% | - |
| Oct 3, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 2.21% | - |
| Oct 2, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1.58% | - |
| Oct 1, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 1.89% | - |
| Sep 30, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -2.08% | - |
| Sep 29, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.25% | - |
| Sep 26, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -2.49% | - |
| Sep 25, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.67% | - |
| Sep 24, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.03% | - |
| Sep 23, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 1.56% | - |
| Sep 22, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -1.00% | - |
| Sep 19, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 1.87% | - |
| Sep 18, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.25% | - |
| Sep 17, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 2.52% | - |
| Sep 16, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -1.92% | - |
| Sep 15, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -1.32% | - |
| Sep 12, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.16% | - |
| Sep 11, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - | - |
| Sep 10, 2025 | 72.65 | 72.65 | 72.65 | 72.86 | 72.65 | -1.70% | - |
| Sep 9, 2025 | 73.90 | 73.90 | 73.90 | 74.12 | 73.90 | 0.41% | - |
| Sep 8, 2025 | 73.60 | 73.60 | 73.60 | 73.82 | 73.60 | -0.49% | - |
| Sep 5, 2025 | 73.96 | 73.96 | 73.96 | 74.18 | 73.96 | -0.40% | - |
| Sep 4, 2025 | 74.26 | 74.26 | 74.26 | 74.48 | 74.26 | 0.87% | - |
| Sep 3, 2025 | 73.62 | 73.62 | 73.62 | 73.84 | 73.62 | -0.35% | - |
| Sep 2, 2025 | 73.88 | 73.88 | 73.88 | 74.10 | 73.88 | -1.83% | - |
| Sep 1, 2025 | 75.26 | 75.26 | 75.26 | 75.48 | 75.26 | - | - |
| Aug 29, 2025 | 75.26 | 75.26 | 75.26 | 75.48 | 75.26 | 0.45% | - |
| Aug 28, 2025 | 74.92 | 74.92 | 74.92 | 75.14 | 74.92 | -1.55% | - |
| Aug 27, 2025 | 76.10 | 76.10 | 76.10 | 76.32 | 76.10 | 1.14% | - |
| Aug 26, 2025 | 75.24 | 75.24 | 75.24 | 75.46 | 75.24 | -0.74% | - |
| Aug 25, 2025 | 75.80 | 75.80 | 75.80 | 76.02 | 75.80 | -0.34% | - |
| Aug 22, 2025 | 76.06 | 76.06 | 76.06 | 76.28 | 76.06 | 3.47% | - |
| Aug 21, 2025 | 73.50 | 73.50 | 73.50 | 73.72 | 73.50 | -0.38% | - |
| Aug 20, 2025 | 73.78 | 73.78 | 73.78 | 74.00 | 73.78 | -0.78% | - |
| Aug 19, 2025 | 74.36 | 74.36 | 74.36 | 74.58 | 74.36 | 0.65% | - |
| Aug 18, 2025 | 73.88 | 73.88 | 73.88 | 74.10 | 73.88 | 0.46% | - |
| Aug 14, 2025 | 73.54 | 73.54 | 73.54 | 73.76 | 73.54 | 0.68% | - |
| Aug 13, 2025 | 72.50 | 73.46 | 72.50 | 73.26 | 73.05 | 3.39% | 20 |
| Aug 12, 2025 | 70.65 | 70.65 | 70.65 | 70.86 | 70.65 | 0.94% | - |
| Aug 11, 2025 | 69.99 | 69.99 | 69.99 | 70.20 | 69.99 | 0.20% | - |
| Aug 8, 2025 | 69.86 | 69.86 | 69.86 | 70.06 | 69.85 | -2.61% | - |
| Aug 7, 2025 | 72.02 | 72.12 | 72.02 | 71.94 | 71.73 | 0.78% | 332 |
| Aug 6, 2025 | 68.60 | 68.60 | 68.58 | 71.38 | 71.17 | 5.25% | 540 |
| Aug 5, 2025 | 67.62 | 67.62 | 67.62 | 67.82 | 67.62 | -1.02% | - |
| Aug 4, 2025 | 67.68 | 67.68 | 67.68 | 68.52 | 68.32 | 2.09% | 14 |
| Aug 1, 2025 | 66.92 | 66.92 | 66.92 | 67.12 | 66.92 | -5.62% | - |
| Jul 31, 2025 | 70.91 | 70.91 | 70.91 | 71.12 | 70.91 | -1.25% | - |
| Jul 30, 2025 | 71.81 | 71.81 | 71.81 | 72.02 | 71.81 | -0.41% | - |
| Jul 29, 2025 | 72.11 | 72.11 | 72.11 | 72.32 | 72.11 | -1.04% | - |
| Jul 28, 2025 | 72.87 | 72.87 | 72.87 | 73.08 | 72.87 | 1.30% | - |
| Jul 25, 2025 | 71.93 | 71.93 | 71.93 | 72.14 | 71.93 | 1.63% | - |
| Jul 24, 2025 | 70.77 | 70.77 | 70.77 | 70.98 | 70.77 | -0.11% | - |
| Jul 23, 2025 | 70.85 | 70.85 | 70.85 | 71.06 | 70.85 | 0.54% | - |
| Jul 22, 2025 | 70.47 | 70.47 | 70.47 | 70.68 | 70.47 | 0.31% | - |
| Jul 21, 2025 | 70.25 | 70.25 | 70.25 | 70.46 | 70.25 | 0.54% | - |
| Jul 18, 2025 | 69.88 | 69.88 | 69.88 | 70.08 | 69.87 | -1.93% | - |