Global Payments Inc. (VIE:GPN)
Austria
· Delayed Price · Currency is EUR 63.12
-3.80 (-5.68%)
At close: Mar 9, 2026
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.90 | 65.24 | 62.62 | 63.62 | 63.62 | -4.93% | 255 |
| Mar 5, 2026 | 66.74 | 66.96 | 66.52 | 66.92 | 66.70 | 0.42% | - |
| Mar 4, 2026 | 66.60 | 66.82 | 66.56 | 66.64 | 66.43 | -0.21% | - |
| Mar 3, 2026 | 65.98 | 66.78 | 65.60 | 66.78 | 66.56 | 1.34% | - |
| Mar 2, 2026 | 64.00 | 65.90 | 63.86 | 65.90 | 65.69 | 1.60% | - |
| Feb 27, 2026 | 65.86 | 65.88 | 64.86 | 64.86 | 64.65 | -1.82% | - |
| Feb 26, 2026 | 65.92 | 67.12 | 65.92 | 66.06 | 65.85 | 1.85% | - |
| Feb 25, 2026 | 66.72 | 66.76 | 64.86 | 64.86 | 64.65 | -3.77% | - |
| Feb 24, 2026 | 67.92 | 67.96 | 67.40 | 67.40 | 67.18 | -1.66% | - |
| Feb 23, 2026 | 69.48 | 69.62 | 68.54 | 68.54 | 68.32 | -0.46% | - |
| Feb 20, 2026 | 68.48 | 68.86 | 68.12 | 68.86 | 68.64 | 1.56% | - |
| Feb 19, 2026 | 68.76 | 68.92 | 67.80 | 67.80 | 67.58 | 0.62% | - |
| Feb 18, 2026 | 59.16 | 67.38 | 59.16 | 67.38 | 67.16 | 15.30% | 514 |
| Feb 17, 2026 | 57.58 | 58.66 | 57.58 | 58.44 | 58.25 | 1.14% | 145 |
| Feb 16, 2026 | 57.86 | 57.98 | 57.76 | 57.78 | 57.59 | 0.10% | - |
| Feb 13, 2026 | 58.38 | 58.38 | 57.72 | 57.72 | 57.53 | -2.10% | - |
| Feb 12, 2026 | 61.04 | 61.18 | 58.96 | 58.96 | 58.77 | -3.15% | - |
| Feb 11, 2026 | 61.86 | 61.86 | 60.88 | 60.88 | 60.68 | -1.74% | - |
| Feb 10, 2026 | 60.20 | 61.96 | 60.14 | 61.96 | 61.76 | 1.18% | - |
| Feb 9, 2026 | 61.18 | 62.00 | 60.54 | 61.24 | 61.04 | -0.23% | - |
| Feb 6, 2026 | 60.12 | 61.38 | 60.12 | 61.38 | 61.18 | 1.09% | - |
| Feb 5, 2026 | 60.16 | 60.84 | 60.10 | 60.72 | 60.52 | 1.74% | 111 |
| Feb 4, 2026 | 56.92 | 59.68 | 56.88 | 59.68 | 59.49 | 3.29% | - |
| Feb 3, 2026 | 61.28 | 61.28 | 57.78 | 57.78 | 57.59 | -5.62% | - |
| Feb 2, 2026 | 59.78 | 61.22 | 59.78 | 61.22 | 61.02 | 3.27% | - |
| Jan 30, 2026 | 59.26 | 59.62 | 59.26 | 59.28 | 59.09 | -0.64% | - |
| Jan 29, 2026 | 60.32 | 60.62 | 59.66 | 59.66 | 59.47 | -2.45% | - |
| Jan 28, 2026 | 62.00 | 62.00 | 61.16 | 61.16 | 60.96 | -0.68% | - |
| Jan 27, 2026 | 64.00 | 64.00 | 61.58 | 61.58 | 61.38 | -2.62% | - |
| Jan 26, 2026 | 63.44 | 63.44 | 63.12 | 63.24 | 63.04 | -1.37% | - |
| Jan 23, 2026 | 64.76 | 64.76 | 64.12 | 64.12 | 63.91 | -0.87% | - |
| Jan 22, 2026 | 63.06 | 64.68 | 63.06 | 64.68 | 64.47 | 2.80% | - |
| Jan 21, 2026 | 61.34 | 62.92 | 61.20 | 62.92 | 62.72 | 0.25% | - |
| Jan 20, 2026 | 62.16 | 62.76 | 61.88 | 62.76 | 62.56 | 0.32% | 21 |
| Jan 19, 2026 | 62.72 | 62.72 | 62.48 | 62.56 | 62.36 | -2.92% | - |
| Jan 16, 2026 | 64.92 | 64.96 | 64.04 | 64.44 | 64.23 | -2.45% | - |
| Jan 15, 2026 | 66.46 | 67.20 | 66.06 | 66.06 | 65.85 | -0.54% | - |
| Jan 14, 2026 | 66.42 | 67.00 | 66.42 | 66.42 | 66.21 | -0.21% | - |
| Jan 13, 2026 | 68.24 | 68.24 | 66.56 | 66.56 | 66.35 | -2.12% | - |
| Jan 12, 2026 | 67.58 | 68.00 | 67.46 | 68.00 | 67.78 | -0.53% | - |
| Jan 9, 2026 | 67.52 | 68.36 | 67.52 | 68.36 | 68.14 | 1.79% | - |
| Jan 8, 2026 | 66.16 | 67.16 | 66.16 | 67.16 | 66.94 | 2.79% | - |
| Jan 7, 2026 | 65.76 | 66.18 | 65.34 | 65.34 | 65.13 | -0.67% | - |
| Jan 6, 2026 | 65.82 | 65.82 | 65.46 | 65.78 | 65.57 | -0.42% | - |
| Jan 5, 2026 | 64.70 | 66.32 | 64.30 | 66.06 | 65.85 | 2.29% | 5 |
| Jan 2, 2026 | 68.82 | 68.82 | 64.58 | 64.58 | 64.37 | -4.95% | - |
| Dec 30, 2025 | 67.94 | 67.94 | 67.84 | 67.94 | 67.72 | 0.09% | - |
| Dec 29, 2025 | 68.06 | 68.26 | 67.88 | 67.88 | 67.66 | -0.32% | - |
| Dec 23, 2025 | 69.00 | 69.38 | 68.10 | 68.10 | 67.88 | -1.70% | - |
| Dec 22, 2025 | 69.30 | 69.30 | 68.44 | 69.28 | 69.06 | -0.35% | - |
| Dec 19, 2025 | 70.48 | 70.48 | 69.52 | 69.52 | 69.30 | -1.67% | - |
| Dec 18, 2025 | 70.44 | 70.72 | 70.28 | 70.70 | 70.47 | 0.80% | - |
| Dec 17, 2025 | 69.62 | 70.14 | 69.42 | 70.14 | 69.91 | 0.54% | - |
| Dec 16, 2025 | 69.16 | 69.76 | 69.16 | 69.76 | 69.54 | 0.03% | 8 |
| Dec 15, 2025 | 70.04 | 70.24 | 69.74 | 69.74 | 69.52 | -0.57% | - |
| Dec 12, 2025 | 69.44 | 70.56 | 69.44 | 70.14 | 69.91 | 3.63% | - |
| Dec 10, 2025 | 66.72 | 67.68 | 66.72 | 67.68 | 67.25 | 0.50% | - |
| Dec 9, 2025 | 67.04 | 67.34 | 66.70 | 67.34 | 66.91 | 0.81% | - |
| Dec 8, 2025 | 68.12 | 68.30 | 66.80 | 66.80 | 66.38 | -3.44% | - |
| Dec 5, 2025 | 68.68 | 69.18 | 68.54 | 69.18 | 68.74 | 0.85% | - |
| Dec 4, 2025 | 68.54 | 68.60 | 68.50 | 68.60 | 68.16 | -0.72% | - |
| Dec 3, 2025 | 67.74 | 69.10 | 67.58 | 69.10 | 68.66 | 2.86% | - |
| Dec 2, 2025 | 65.66 | 67.18 | 65.66 | 67.18 | 66.75 | 1.17% | - |
| Dec 1, 2025 | 64.98 | 66.40 | 64.48 | 66.40 | 65.98 | 0.91% | - |
| Nov 28, 2025 | 64.82 | 65.80 | 64.82 | 65.80 | 65.38 | 2.36% | - |
| Nov 27, 2025 | 64.74 | 64.74 | 64.28 | 64.28 | 63.87 | -0.09% | - |
| Nov 26, 2025 | 64.16 | 64.34 | 64.06 | 64.34 | 63.93 | - | - |
| Nov 25, 2025 | 63.10 | 64.34 | 63.00 | 64.34 | 63.93 | 1.55% | - |
| Nov 24, 2025 | 64.22 | 64.22 | 63.36 | 63.36 | 62.96 | -0.50% | - |
| Nov 21, 2025 | 62.04 | 63.68 | 62.04 | 63.68 | 63.28 | 1.21% | - |
| Nov 20, 2025 | 63.24 | 63.24 | 62.92 | 62.92 | 62.52 | 1.61% | - |
| Nov 19, 2025 | 62.38 | 62.66 | 61.92 | 61.92 | 61.53 | -0.55% | - |
| Nov 18, 2025 | 62.30 | 62.72 | 62.26 | 62.26 | 61.86 | -2.66% | 48 |
| Nov 17, 2025 | 64.34 | 64.34 | 63.80 | 63.96 | 63.55 | -1.39% | - |
| Nov 14, 2025 | 64.62 | 64.86 | 64.52 | 64.86 | 64.45 | -1.52% | - |
| Nov 13, 2025 | 66.76 | 66.76 | 65.86 | 65.86 | 65.44 | -1.67% | - |
| Nov 12, 2025 | 66.96 | 67.20 | 66.92 | 66.98 | 66.55 | 0.48% | - |
| Nov 11, 2025 | 65.82 | 66.66 | 65.62 | 66.66 | 66.24 | 2.30% | - |
| Nov 10, 2025 | 65.92 | 66.72 | 65.16 | 65.16 | 64.75 | -0.37% | - |
| Nov 7, 2025 | 66.42 | 66.42 | 65.40 | 65.40 | 64.98 | -2.18% | - |
| Nov 6, 2025 | 68.50 | 68.84 | 66.86 | 66.86 | 66.44 | -2.17% | - |
| Nov 5, 2025 | 69.34 | 70.00 | 68.34 | 68.34 | 67.91 | -1.98% | - |
| Nov 4, 2025 | 66.10 | 70.46 | 66.02 | 69.72 | 69.28 | 4.87% | 488 |
| Nov 3, 2025 | 67.52 | 67.90 | 66.48 | 66.48 | 66.06 | -2.21% | - |
| Oct 31, 2025 | 69.10 | 69.10 | 67.60 | 67.98 | 67.55 | -2.83% | - |
| Oct 30, 2025 | 68.72 | 69.96 | 68.72 | 69.96 | 69.52 | 1.51% | - |
| Oct 29, 2025 | 74.00 | 74.00 | 68.92 | 68.92 | 68.48 | -7.24% | - |
| Oct 28, 2025 | 74.32 | 74.64 | 74.30 | 74.30 | 73.83 | -1.33% | - |
| Oct 27, 2025 | 75.86 | 76.18 | 75.30 | 75.30 | 74.82 | -0.48% | - |
| Oct 24, 2025 | 75.66 | 76.00 | 75.66 | 75.66 | 75.18 | 0.85% | - |
| Oct 23, 2025 | 74.12 | 75.02 | 73.94 | 75.02 | 74.54 | -0.24% | - |
| Oct 22, 2025 | 75.58 | 75.58 | 75.10 | 75.20 | 74.72 | -0.40% | 67 |
| Oct 21, 2025 | 74.94 | 75.50 | 74.66 | 75.50 | 75.02 | 1.64% | - |
| Oct 20, 2025 | 74.58 | 74.58 | 73.50 | 74.28 | 73.81 | 2.15% | - |
| Oct 17, 2025 | 70.50 | 72.72 | 70.50 | 72.72 | 72.26 | -1.25% | - |
| Oct 16, 2025 | 74.14 | 74.24 | 73.56 | 73.64 | 73.17 | -0.62% | - |
| Oct 15, 2025 | 74.74 | 75.04 | 74.10 | 74.10 | 73.63 | 1.15% | - |
| Oct 14, 2025 | 72.26 | 73.26 | 71.96 | 73.26 | 72.79 | 0.38% | - |
| Oct 13, 2025 | 72.88 | 72.98 | 72.26 | 72.98 | 72.52 | -3.18% | - |
| Oct 10, 2025 | 75.18 | 75.38 | 75.08 | 75.38 | 74.90 | 0.19% | - |