Global Payments Inc. (VIE:GPN)
Austria
· Delayed Price · Currency is EUR 58.20
-0.40 (-0.68%)
Last updated: Apr 29, 2026, 1:00 PM CET
Global Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.40 | 59.40 | 58.20 | 58.60 | 58.60 | -0.34% | - |
| Apr 27, 2026 | 57.80 | 58.80 | 57.60 | 58.80 | 58.80 | 2.08% | - |
| Apr 24, 2026 | 58.40 | 58.60 | 57.60 | 57.60 | 57.60 | -2.04% | - |
| Apr 23, 2026 | 61.00 | 61.00 | 58.80 | 58.80 | 58.80 | -4.23% | - |
| Apr 22, 2026 | 61.40 | 61.60 | 61.40 | 61.40 | 61.40 | -1.92% | - |
| Apr 21, 2026 | 62.20 | 62.60 | 62.00 | 62.60 | 62.60 | 1.29% | - |
| Apr 20, 2026 | 61.40 | 61.80 | 61.20 | 61.80 | 61.80 | 0.98% | - |
| Apr 17, 2026 | 60.20 | 61.20 | 60.20 | 61.20 | 61.20 | 2.68% | - |
| Apr 16, 2026 | 59.80 | 60.20 | 59.60 | 59.60 | 59.60 | -0.33% | - |
| Apr 15, 2026 | 58.20 | 59.80 | 58.20 | 59.80 | 59.80 | 2.75% | - |
| Apr 14, 2026 | 58.00 | 58.20 | 57.80 | 58.20 | 58.20 | 2.46% | - |
| Apr 13, 2026 | 55.60 | 56.80 | 55.60 | 56.80 | 56.80 | 1.43% | - |
| Apr 10, 2026 | 56.20 | 56.40 | 56.00 | 56.00 | 56.00 | 2.19% | - |
| Apr 9, 2026 | 55.80 | 55.80 | 54.80 | 54.80 | 54.80 | -2.14% | - |
| Apr 8, 2026 | 55.40 | 57.40 | 55.40 | 56.00 | 56.00 | 2.19% | - |
| Apr 7, 2026 | 56.40 | 56.40 | 54.80 | 54.80 | 54.80 | -1.90% | - |
| Apr 2, 2026 | 56.00 | 56.16 | 55.38 | 55.86 | 55.86 | -2.92% | - |
| Apr 1, 2026 | 58.66 | 58.66 | 57.54 | 57.54 | 57.54 | 1.09% | - |
| Mar 31, 2026 | 58.38 | 58.62 | 56.92 | 56.92 | 56.92 | -2.93% | - |
| Mar 30, 2026 | 57.56 | 58.64 | 57.56 | 58.64 | 58.64 | 0.45% | - |
| Mar 27, 2026 | 60.88 | 60.88 | 58.38 | 58.38 | 58.38 | -4.07% | - |
| Mar 26, 2026 | 61.24 | 61.82 | 60.64 | 60.86 | 60.86 | -1.17% | - |
| Mar 25, 2026 | 61.86 | 62.20 | 61.58 | 61.58 | 61.58 | 0.16% | - |
| Mar 24, 2026 | 61.52 | 61.52 | 60.56 | 61.48 | 61.48 | 1.89% | - |
| Mar 23, 2026 | 58.76 | 60.50 | 58.76 | 60.34 | 60.34 | 1.51% | - |
| Mar 20, 2026 | 59.52 | 59.70 | 59.44 | 59.44 | 59.44 | 1.36% | - |
| Mar 19, 2026 | 60.56 | 60.60 | 58.64 | 58.64 | 58.64 | -3.11% | - |
| Mar 18, 2026 | 63.24 | 63.24 | 60.52 | 60.52 | 60.52 | -3.60% | - |
| Mar 17, 2026 | 59.02 | 62.78 | 59.00 | 62.78 | 62.78 | 6.48% | - |
| Mar 16, 2026 | 60.56 | 60.56 | 58.96 | 58.96 | 58.96 | -2.71% | - |
| Mar 13, 2026 | 61.92 | 62.48 | 60.60 | 60.60 | 60.60 | -1.01% | - |
| Mar 12, 2026 | 63.04 | 63.24 | 61.22 | 61.22 | 61.22 | -2.08% | - |
| Mar 11, 2026 | 63.34 | 63.50 | 62.30 | 62.52 | 62.52 | -2.01% | - |
| Mar 10, 2026 | 64.60 | 64.76 | 63.66 | 63.80 | 63.80 | 0.28% | - |
| 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% | - |