Global Blue Group Holding AG (GB)
NYSE: GB · Real-Time Price · USD
5.53
-0.11 (-1.95%)
Nov 4, 2024, 4:00 PM EST - Market closed
GB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 5.80 | 5.81 | 5.52 | 5.64 | 5.64 | -1.91% | 28,502 |
| Oct 31, 2024 | 5.52 | 5.75 | 5.46 | 5.75 | 5.75 | 2.86% | 42,937 |
| Oct 30, 2024 | 5.52 | 5.70 | 5.49 | 5.59 | 5.59 | 1.08% | 28,927 |
| Oct 29, 2024 | 5.57 | 5.73 | 5.53 | 5.53 | 5.53 | -1.78% | 46,775 |
| Oct 28, 2024 | 5.40 | 5.69 | 5.40 | 5.63 | 5.63 | 2.55% | 40,372 |
| Oct 25, 2024 | 5.24 | 5.60 | 5.20 | 5.49 | 5.49 | 3.58% | 30,983 |
| Oct 24, 2024 | 5.41 | 5.41 | 5.28 | 5.30 | 5.30 | -2.03% | 88,234 |
| Oct 23, 2024 | 5.24 | 5.42 | 5.20 | 5.41 | 5.41 | 4.44% | 77,042 |
| Oct 22, 2024 | 5.02 | 5.28 | 5.02 | 5.18 | 5.18 | 1.77% | 24,384 |
| Oct 21, 2024 | 5.16 | 5.33 | 5.03 | 5.09 | 5.09 | -2.68% | 29,751 |
| Oct 18, 2024 | 5.13 | 5.33 | 5.13 | 5.23 | 5.23 | 0.77% | 25,370 |
| Oct 17, 2024 | 5.24 | 5.31 | 5.07 | 5.19 | 5.19 | -2.08% | 29,299 |
| Oct 16, 2024 | 5.39 | 5.40 | 5.08 | 5.30 | 5.30 | -0.56% | 44,768 |
| Oct 15, 2024 | 5.25 | 5.43 | 5.25 | 5.33 | 5.33 | - | 92,049 |
| Oct 14, 2024 | 5.28 | 5.50 | 5.27 | 5.33 | 5.33 | 1.14% | 31,383 |
| Oct 11, 2024 | 5.28 | 5.44 | 5.20 | 5.27 | 5.27 | 0.38% | 27,150 |
| Oct 10, 2024 | 5.00 | 5.32 | 5.00 | 5.25 | 5.25 | 3.96% | 80,220 |
| Oct 9, 2024 | 5.19 | 5.37 | 4.93 | 5.05 | 5.05 | -5.25% | 98,878 |
| Oct 8, 2024 | 5.41 | 5.45 | 5.24 | 5.33 | 5.33 | -2.56% | 67,910 |
| Oct 7, 2024 | 5.62 | 5.65 | 5.32 | 5.47 | 5.47 | -1.80% | 97,861 |
| Oct 4, 2024 | 5.50 | 5.68 | 5.44 | 5.57 | 5.57 | 1.64% | 87,681 |
| Oct 3, 2024 | 5.36 | 5.55 | 5.36 | 5.48 | 5.48 | 0.37% | 14,421 |
| Oct 2, 2024 | 5.37 | 5.50 | 5.37 | 5.46 | 5.46 | - | 13,101 |
| Oct 1, 2024 | 5.44 | 5.47 | 5.44 | 5.46 | 5.46 | -0.18% | 10,225 |
| Sep 30, 2024 | 5.30 | 5.50 | 5.30 | 5.47 | 5.47 | 3.21% | 27,847 |
| Sep 27, 2024 | 5.12 | 5.44 | 5.09 | 5.30 | 5.30 | 2.32% | 25,782 |
| Sep 26, 2024 | 5.23 | 5.24 | 5.10 | 5.18 | 5.18 | 1.17% | 7,532 |
| Sep 25, 2024 | 5.17 | 5.35 | 5.05 | 5.12 | 5.12 | -2.66% | 9,675 |
| Sep 24, 2024 | 5.33 | 5.39 | 5.23 | 5.26 | 5.26 | -2.59% | 16,138 |
| Sep 23, 2024 | 5.47 | 5.56 | 5.30 | 5.40 | 5.40 | -1.28% | 26,657 |
| Sep 20, 2024 | 5.54 | 5.63 | 5.23 | 5.47 | 5.47 | -1.44% | 37,172 |
| Sep 19, 2024 | 5.81 | 5.83 | 5.54 | 5.55 | 5.55 | -5.13% | 38,156 |
| Sep 18, 2024 | 5.81 | 5.89 | 5.71 | 5.85 | 5.85 | 2.45% | 34,571 |
| Sep 17, 2024 | 5.71 | 5.73 | 5.53 | 5.71 | 5.71 | -1.21% | 40,051 |
| Sep 16, 2024 | 5.55 | 5.82 | 5.52 | 5.78 | 5.78 | 2.12% | 53,508 |
| Sep 13, 2024 | 5.77 | 5.83 | 5.48 | 5.66 | 5.66 | -2.92% | 55,332 |
| Sep 12, 2024 | 5.47 | 5.94 | 5.47 | 5.83 | 5.83 | 4.67% | 39,268 |
| Sep 11, 2024 | 5.31 | 5.65 | 5.15 | 5.57 | 5.57 | 4.70% | 59,711 |
| Sep 10, 2024 | 5.01 | 5.40 | 4.92 | 5.32 | 5.32 | 4.72% | 60,539 |
| Sep 9, 2024 | 4.84 | 5.13 | 4.84 | 5.08 | 5.08 | 3.25% | 35,653 |
| Sep 6, 2024 | 4.62 | 4.92 | 4.62 | 4.92 | 4.92 | 7.42% | 64,067 |
| Sep 5, 2024 | 5.31 | 5.34 | 4.44 | 4.58 | 4.58 | -15.19% | 152,155 |
| Sep 4, 2024 | 5.24 | 5.47 | 5.21 | 5.40 | 5.40 | 1.50% | 67,303 |
| Sep 3, 2024 | 5.30 | 5.39 | 4.96 | 5.32 | 5.32 | -2.03% | 141,107 |
| Aug 30, 2024 | 5.04 | 5.49 | 4.90 | 5.43 | 5.43 | 8.60% | 112,942 |
| Aug 29, 2024 | 4.93 | 5.19 | 4.75 | 5.00 | 5.00 | 1.42% | 232,049 |
| Aug 28, 2024 | 4.80 | 5.22 | 4.69 | 4.93 | 4.93 | 4.45% | 42,154 |
| Aug 27, 2024 | 4.69 | 4.73 | 4.64 | 4.72 | 4.72 | 1.72% | 17,875 |
| Aug 26, 2024 | 4.57 | 4.71 | 4.57 | 4.64 | 4.64 | 0.43% | 10,587 |
| Aug 23, 2024 | 4.69 | 4.78 | 4.62 | 4.62 | 4.62 | -0.43% | 32,959 |
| Aug 22, 2024 | 4.72 | 4.80 | 4.43 | 4.64 | 4.64 | -0.85% | 37,691 |
| Aug 21, 2024 | 4.91 | 4.91 | 4.40 | 4.68 | 4.68 | -3.51% | 90,979 |
| Aug 20, 2024 | 4.80 | 4.85 | 4.65 | 4.85 | 4.85 | 2.97% | 139,809 |
| Aug 19, 2024 | 4.68 | 4.73 | 4.63 | 4.71 | 4.71 | 1.51% | 10,866 |
| Aug 16, 2024 | 4.70 | 4.78 | 4.64 | 4.64 | 4.64 | -2.93% | 5,961 |
| Aug 15, 2024 | 4.71 | 4.91 | 4.66 | 4.78 | 4.78 | -0.62% | 10,337 |
| Aug 14, 2024 | 4.53 | 5.00 | 4.53 | 4.81 | 4.81 | 5.02% | 20,044 |
| Aug 13, 2024 | 4.52 | 4.67 | 4.46 | 4.58 | 4.58 | 4.09% | 13,936 |
| Aug 12, 2024 | 4.71 | 4.71 | 4.40 | 4.40 | 4.40 | -6.98% | 12,811 |
| Aug 9, 2024 | 4.74 | 4.74 | 4.58 | 4.73 | 4.73 | -1.05% | 4,783 |
| Aug 8, 2024 | 4.64 | 4.80 | 4.46 | 4.78 | 4.78 | 5.05% | 26,976 |
| Aug 7, 2024 | 4.38 | 4.75 | 4.29 | 4.55 | 4.55 | 2.48% | 63,971 |
| Aug 6, 2024 | 4.69 | 4.69 | 4.41 | 4.44 | 4.44 | -2.84% | 29,997 |
| Aug 5, 2024 | 4.43 | 4.64 | 4.34 | 4.57 | 4.57 | - | 34,877 |
| Aug 2, 2024 | 4.54 | 4.74 | 4.37 | 4.57 | 4.57 | 0.66% | 43,363 |
| Aug 1, 2024 | 4.71 | 4.79 | 4.54 | 4.54 | 4.54 | -5.42% | 28,941 |
| Jul 31, 2024 | 4.75 | 4.91 | 4.71 | 4.80 | 4.80 | - | 52,083 |
| Jul 30, 2024 | 4.85 | 4.90 | 4.78 | 4.80 | 4.80 | -2.04% | 39,428 |
| Jul 29, 2024 | 4.90 | 4.91 | 4.81 | 4.90 | 4.90 | -0.61% | 7,278 |
| Jul 26, 2024 | 4.90 | 4.99 | 4.86 | 4.93 | 4.93 | 1.44% | 9,059 |
| Jul 25, 2024 | 5.02 | 5.15 | 4.84 | 4.86 | 4.86 | -4.33% | 27,660 |
| Jul 24, 2024 | 5.11 | 5.14 | 5.01 | 5.08 | 5.08 | -1.74% | 9,570 |
| Jul 23, 2024 | 5.43 | 5.43 | 5.10 | 5.17 | 5.17 | -5.66% | 46,198 |
| Jul 22, 2024 | 5.40 | 5.48 | 5.35 | 5.48 | 5.48 | 1.48% | 9,312 |
| Jul 19, 2024 | 5.35 | 5.45 | 5.25 | 5.40 | 5.40 | - | 16,612 |
| Jul 18, 2024 | 5.35 | 5.40 | 5.28 | 5.40 | 5.40 | - | 19,994 |
| Jul 17, 2024 | 5.33 | 5.42 | 5.32 | 5.40 | 5.40 | -0.55% | 3,302 |
| Jul 16, 2024 | 5.20 | 5.50 | 5.20 | 5.43 | 5.43 | 2.26% | 15,771 |
| Jul 15, 2024 | 5.11 | 5.40 | 5.11 | 5.31 | 5.31 | 3.91% | 23,707 |
| Jul 12, 2024 | 5.03 | 5.13 | 5.03 | 5.11 | 5.11 | 0.20% | 2,728 |
| Jul 11, 2024 | 5.03 | 5.15 | 5.03 | 5.10 | 5.10 | - | 9,323 |
| Jul 10, 2024 | 5.02 | 5.10 | 4.93 | 5.10 | 5.10 | 2.00% | 31,940 |
| Jul 9, 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 7,437 |
| Jul 8, 2024 | 5.10 | 5.11 | 4.90 | 5.10 | 5.10 | - | 25,686 |
| Jul 5, 2024 | 4.99 | 5.12 | 4.99 | 5.10 | 5.10 | 2.00% | 15,233 |
| Jul 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | 292 |
| Jul 2, 2024 | 4.99 | 5.07 | 4.96 | 5.04 | 5.04 | -0.59% | 3,415 |
| Jul 1, 2024 | 4.90 | 5.19 | 4.83 | 5.07 | 5.07 | 5.19% | 109,964 |
| Jun 28, 2024 | 5.02 | 5.09 | 4.82 | 4.82 | 4.82 | -5.49% | 3,855 |
| Jun 27, 2024 | 5.20 | 5.21 | 5.01 | 5.10 | 5.10 | -2.30% | 12,050 |
| Jun 26, 2024 | 5.09 | 5.22 | 4.77 | 5.22 | 5.22 | 2.15% | 73,135 |
| Jun 25, 2024 | 4.81 | 5.16 | 4.77 | 5.11 | 5.11 | 3.86% | 19,121 |
| Jun 24, 2024 | 4.80 | 4.98 | 4.72 | 4.92 | 4.92 | 2.50% | 17,020 |
| Jun 21, 2024 | 4.73 | 4.83 | 4.57 | 4.80 | 4.80 | 2.78% | 14,718 |
| Jun 20, 2024 | 4.63 | 4.68 | 4.58 | 4.67 | 4.67 | 2.86% | 48,341 |
| Jun 18, 2024 | 4.59 | 4.62 | 4.52 | 4.54 | 4.54 | -2.16% | 21,926 |
| Jun 17, 2024 | 4.80 | 4.82 | 4.60 | 4.64 | 4.64 | -3.13% | 93,924 |
| Jun 14, 2024 | 4.85 | 4.85 | 4.68 | 4.79 | 4.79 | -3.23% | 28,270 |
| Jun 13, 2024 | 4.86 | 4.95 | 4.81 | 4.95 | 4.95 | 3.13% | 12,089 |
| Jun 12, 2024 | 4.80 | 4.88 | 4.70 | 4.80 | 4.80 | 1.91% | 55,868 |