Global Payments Inc. (ETR:GLO)
Germany
· Delayed Price · Currency is EUR 66.80
-0.16 (-0.24%)
At close: Mar 5, 2026
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 6.96% | 160 |
| Mar 2, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -3.63% | 75 |
| Feb 27, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -1.61% | - |
| Feb 26, 2026 | 66.58 | 66.58 | 66.02 | 66.02 | 66.02 | -2.11% | 56 |
| Feb 24, 2026 | 67.34 | 67.44 | 67.34 | 67.44 | 67.44 | -1.17% | 204 |
| Feb 23, 2026 | 70.62 | 70.62 | 68.24 | 68.24 | 68.24 | -0.93% | 22 |
| Feb 20, 2026 | 68.44 | 68.88 | 68.44 | 68.88 | 68.88 | 1.53% | 42 |
| Feb 19, 2026 | 68.82 | 68.86 | 67.76 | 67.84 | 67.84 | 15.77% | 238 |
| Feb 17, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.42% | - |
| Feb 13, 2026 | 57.80 | 57.80 | 57.70 | 57.78 | 57.78 | -2.20% | 50 |
| Feb 12, 2026 | 59.86 | 59.86 | 59.08 | 59.08 | 59.08 | -2.96% | 15 |
| Feb 11, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -1.77% | - |
| Feb 10, 2026 | 60.00 | 61.98 | 60.00 | 61.98 | 61.98 | 1.27% | 10 |
| Feb 9, 2026 | 61.36 | 61.36 | 61.20 | 61.20 | 61.20 | -0.29% | 67 |
| Feb 6, 2026 | 61.50 | 61.50 | 61.38 | 61.38 | 61.38 | 1.15% | 70 |
| Feb 5, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 1.78% | - |
| Feb 4, 2026 | 58.72 | 60.22 | 58.72 | 59.62 | 59.62 | 3.36% | 123 |
| Feb 3, 2026 | 61.46 | 61.46 | 57.34 | 57.68 | 57.68 | -2.90% | 28 |
| Jan 30, 2026 | 59.38 | 59.40 | 59.38 | 59.40 | 59.40 | -0.50% | 20 |
| Jan 29, 2026 | 60.02 | 60.02 | 59.70 | 59.70 | 59.70 | -6.10% | 100 |
| Jan 27, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.51% | 15 |
| Jan 26, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -1.37% | - |
| Jan 23, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.59% | - |
| Jan 22, 2026 | 64.66 | 64.66 | 64.52 | 64.52 | 64.52 | 2.97% | 53 |
| Jan 21, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.22% | - |
| Jan 20, 2026 | 63.14 | 63.14 | 62.80 | 62.80 | 62.80 | 0.38% | 34 |
| Jan 19, 2026 | 63.06 | 63.06 | 62.56 | 62.56 | 62.56 | -2.95% | 10 |
| Jan 16, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -2.27% | 76 |
| Jan 15, 2026 | 67.00 | 67.00 | 65.96 | 65.96 | 65.96 | -0.48% | 200 |
| Jan 14, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.51% | - |
| Jan 13, 2026 | 66.66 | 66.66 | 66.62 | 66.62 | 66.62 | -2.12% | 103 |
| Jan 12, 2026 | 67.02 | 68.06 | 67.02 | 68.06 | 68.06 | -0.35% | 60 |
| Jan 9, 2026 | 67.94 | 68.30 | 67.94 | 68.30 | 68.30 | 1.70% | 18 |
| Jan 8, 2026 | 67.16 | 67.28 | 67.16 | 67.16 | 67.16 | 2.60% | 11 |
| Jan 7, 2026 | 65.88 | 65.88 | 65.32 | 65.46 | 65.46 | -0.43% | 127 |
| Jan 6, 2026 | 65.66 | 65.74 | 65.66 | 65.74 | 65.74 | -0.51% | 7 |
| Jan 5, 2026 | 66.06 | 66.48 | 66.06 | 66.08 | 66.08 | -3.95% | 44 |
| Jan 2, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.86% | 160 |
| Dec 30, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 2.24% | 34 |
| Dec 29, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -0.56% | - |
| Dec 23, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -1.56% | - |
| Dec 22, 2025 | 69.40 | 69.40 | 69.34 | 69.34 | 69.34 | 0.38% | 201 |
| Dec 19, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | -2.46% | - |
| Dec 18, 2025 | 71.08 | 71.08 | 70.82 | 70.82 | 70.82 | 0.83% | 1 |
| Dec 17, 2025 | 68.90 | 70.24 | 68.90 | 70.24 | 70.24 | 0.57% | 15 |
| Dec 16, 2025 | 69.26 | 69.84 | 69.26 | 69.84 | 69.84 | 0.11% | 2 |
| Dec 15, 2025 | 70.78 | 70.78 | 69.76 | 69.76 | 69.76 | -0.71% | 2 |
| Dec 12, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 1.71% | 1 |
| Dec 11, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 68.87 | 1.92% | - |
| Dec 10, 2025 | 67.18 | 67.78 | 67.18 | 67.78 | 67.57 | 0.41% | 1 |
| Dec 9, 2025 | 67.36 | 67.50 | 67.16 | 67.50 | 67.29 | -2.57% | 4 |
| Dec 5, 2025 | 69.36 | 69.36 | 69.28 | 69.28 | 69.07 | 0.93% | 1 |
| Dec 4, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.43 | -0.55% | - |
| Dec 3, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 68.81 | 2.46% | - |
| Dec 2, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.15 | 1.45% | - |
| Dec 1, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.20 | 0.85% | 40 |
| Nov 28, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.64 | 2.40% | - |
| Nov 27, 2025 | 64.98 | 64.98 | 64.30 | 64.30 | 64.10 | -0.12% | 4 |
| Nov 26, 2025 | 64.52 | 64.52 | 64.38 | 64.38 | 64.18 | 0.06% | 1 |
| Nov 25, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.14 | 1.97% | - |
| Nov 24, 2025 | 62.26 | 63.36 | 62.26 | 63.10 | 62.91 | -1.00% | 196 |
| Nov 21, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.54 | 1.05% | - |
| Nov 20, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 62.89 | 1.81% | - |
| Nov 19, 2025 | 62.00 | 62.00 | 61.96 | 61.96 | 61.77 | -1.02% | 5 |
| Nov 18, 2025 | 62.98 | 62.98 | 62.60 | 62.60 | 62.41 | -2.00% | 28 |
| Nov 17, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.68 | -1.33% | - |
| Nov 14, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.54 | -2.09% | - |
| Nov 13, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 65.92 | -1.22% | - |
| Nov 12, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.73 | 0.30% | - |
| Nov 11, 2025 | 66.14 | 66.74 | 66.14 | 66.74 | 66.53 | 2.42% | 15 |
| Nov 10, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 64.96 | 0.09% | - |
| Nov 7, 2025 | 66.12 | 66.12 | 65.10 | 65.10 | 64.90 | -2.84% | 49 |
| Nov 6, 2025 | 67.26 | 67.26 | 67.00 | 67.00 | 66.79 | -1.96% | 81 |
| Nov 5, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.13 | 2.64% | - |
| Nov 3, 2025 | 65.22 | 66.58 | 65.22 | 66.58 | 66.37 | -4.64% | 54 |
| Oct 30, 2025 | 69.62 | 69.96 | 69.62 | 69.82 | 69.61 | -6.05% | 201 |
| Oct 28, 2025 | 74.54 | 74.54 | 74.32 | 74.32 | 74.09 | -1.41% | 22 |
| Oct 27, 2025 | 76.00 | 76.00 | 75.38 | 75.38 | 75.15 | -0.32% | 1,700 |
| Oct 24, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.39 | 0.51% | - |
| Oct 23, 2025 | 74.90 | 75.64 | 74.90 | 75.24 | 75.01 | 0.05% | 2,549 |
| Oct 22, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 74.97 | -0.53% | - |
| Oct 21, 2025 | 75.00 | 75.60 | 75.00 | 75.60 | 75.37 | 1.89% | 50 |
| Oct 20, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 73.97 | 1.98% | - |
| Oct 17, 2025 | 72.90 | 72.90 | 72.76 | 72.76 | 72.54 | -1.36% | 1 |
| Oct 16, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.53 | -0.43% | - |
| Oct 15, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 73.85 | 1.12% | - |
| Oct 14, 2025 | 73.16 | 73.26 | 73.16 | 73.26 | 73.03 | -2.50% | 2 |
| Oct 9, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 74.91 | -1.29% | - |
| Oct 8, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 75.89 | 1.01% | - |
| Oct 7, 2025 | 75.78 | 75.78 | 75.36 | 75.36 | 75.13 | 0.43% | 6 |
| Oct 6, 2025 | 75.88 | 76.42 | 74.70 | 75.04 | 74.81 | 0.27% | 943 |
| Oct 3, 2025 | 74.68 | 74.84 | 74.68 | 74.84 | 74.61 | 2.55% | 5 |
| Oct 2, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.76 | 0.91% | - |
| Oct 1, 2025 | 72.16 | 72.32 | 72.16 | 72.32 | 72.10 | -1.71% | 1 |
| Sep 30, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.35 | 1.69% | 7 |
| Sep 29, 2025 | 72.14 | 72.36 | 72.14 | 72.36 | 72.14 | 0.22% | 44 |
| Sep 26, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.98 | -1.98% | - |
| Sep 25, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.43 | -1.21% | - |
| Sep 24, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.33 | 0.46% | - |
| Sep 23, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 73.99 | 1.14% | - |