Global Payments Inc. (BVMF:G1PI34)
Brazil
· Delayed Price · Currency is BRL 100.03
0.00 (0.00%)
At close: Mar 4, 2026
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.03 | -2.04% | 1 |
| Feb 24, 2026 | 102.50 | 102.70 | 102.00 | 102.34 | 102.11 | -4.00% | 5,804 |
| Feb 20, 2026 | 107.00 | 107.10 | 105.90 | 106.60 | 106.36 | 18.88% | 5,374 |
| Feb 12, 2026 | 89.67 | 89.67 | 89.67 | 89.67 | 89.47 | -4.91% | 353 |
| Feb 11, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.09 | - | 3 |
| Feb 9, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.09 | 6.34% | 4 |
| Feb 3, 2026 | 90.00 | 91.26 | 88.68 | 88.68 | 88.48 | -4.51% | 4 |
| Jan 30, 2026 | 92.85 | 92.87 | 92.85 | 92.87 | 92.66 | 0.38% | 12 |
| Jan 29, 2026 | 95.40 | 95.40 | 91.17 | 92.52 | 92.32 | -3.14% | 8 |
| Jan 28, 2026 | 90.01 | 95.52 | 90.01 | 95.52 | 95.31 | -10.75% | 7 |
| Jan 13, 2026 | 107.02 | 107.02 | 107.02 | 107.02 | 106.78 | -4.33% | 4 |
| Dec 29, 2025 | 111.86 | 111.86 | 111.86 | 111.86 | 111.61 | -1.79% | 1 |
| Dec 22, 2025 | 113.82 | 113.90 | 113.82 | 113.90 | 113.65 | 19.27% | 636 |
| Nov 19, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.82 | -1.14% | 1 |
| Nov 18, 2025 | 97.60 | 97.60 | 96.60 | 96.60 | 95.91 | -1.53% | 2 |
| Nov 17, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 97.40 | -0.30% | 1 |
| Nov 14, 2025 | 98.90 | 98.90 | 98.40 | 98.40 | 97.70 | -1.30% | 2 |
| Nov 10, 2025 | 100.00 | 100.00 | 99.70 | 99.70 | 98.99 | -3.68% | 10 |
| Nov 6, 2025 | 103.51 | 103.51 | 103.51 | 103.51 | 102.77 | -2.08% | 4 |
| Nov 5, 2025 | 107.36 | 107.36 | 105.71 | 105.71 | 104.96 | -10.11% | 9 |
| Oct 24, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 116.76 | - | 7 |
| Oct 21, 2025 | 117.36 | 117.60 | 117.36 | 117.60 | 116.76 | 0.31% | 121 |
| Oct 20, 2025 | 116.52 | 117.48 | 116.28 | 117.24 | 116.40 | -0.41% | 562 |
| Oct 14, 2025 | 117.72 | 117.72 | 117.72 | 117.72 | 116.88 | 2.12% | 1 |
| Oct 2, 2025 | 115.28 | 115.28 | 115.28 | 115.28 | 114.46 | 4.80% | 1 |
| Sep 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.22 | -2.82% | 1 |
| Sep 18, 2025 | 113.19 | 113.19 | 113.19 | 113.19 | 112.38 | 1.18% | 11 |
| Sep 16, 2025 | 111.16 | 111.87 | 111.16 | 111.87 | 111.07 | -4.47% | 141 |
| Sep 5, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 116.04 | -0.86% | 1 |