Global Blue Group Holding AG (GB)
NYSE: GB · Real-Time Price · USD
7.48
+0.03 (0.40%)
Jun 12, 2025, 4:00 PM - Market closed
GB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | 0.40% | 45,011 |
| Jun 11, 2025 | 7.45 | 7.45 | 7.44 | 7.45 | 7.45 | - | 130,063 |
| Jun 10, 2025 | 7.45 | 7.45 | 7.43 | 7.45 | 7.45 | 0.13% | 80,879 |
| Jun 9, 2025 | 7.44 | 7.44 | 7.43 | 7.44 | 7.44 | 0.13% | 184,356 |
| Jun 6, 2025 | 7.41 | 7.44 | 7.41 | 7.43 | 7.43 | 0.13% | 36,445 |
| Jun 5, 2025 | 7.37 | 7.44 | 7.37 | 7.42 | 7.42 | 1.50% | 359,556 |
| Jun 4, 2025 | 7.45 | 7.47 | 7.23 | 7.31 | 7.31 | -1.88% | 1,170,079 |
| Jun 3, 2025 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 0.13% | 55,677 |
| Jun 2, 2025 | 7.44 | 7.45 | 7.44 | 7.44 | 7.44 | 0.13% | 50,014 |
| May 30, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -0.13% | 72,875 |
| May 29, 2025 | 7.43 | 7.45 | 7.43 | 7.44 | 7.44 | 0.13% | 246,209 |
| May 28, 2025 | 7.43 | 7.44 | 7.43 | 7.43 | 7.43 | - | 35,198 |
| May 27, 2025 | 7.43 | 7.44 | 7.43 | 7.43 | 7.43 | - | 68,107 |
| May 23, 2025 | 7.41 | 7.43 | 7.41 | 7.43 | 7.43 | 0.41% | 100,367 |
| May 22, 2025 | 7.42 | 7.44 | 7.40 | 7.40 | 7.40 | -0.27% | 238,733 |
| May 21, 2025 | 7.45 | 7.45 | 7.42 | 7.42 | 7.42 | -0.27% | 98,670 |
| May 20, 2025 | 7.44 | 7.45 | 7.43 | 7.44 | 7.44 | - | 63,540 |
| May 19, 2025 | 7.45 | 7.45 | 7.43 | 7.44 | 7.44 | 0.13% | 30,267 |
| May 16, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -0.13% | 30,271 |
| May 15, 2025 | 7.45 | 7.45 | 7.43 | 7.44 | 7.44 | 0.13% | 32,897 |
| May 14, 2025 | 7.43 | 7.44 | 7.43 | 7.43 | 7.43 | - | 41,735 |
| May 13, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | - | 39,027 |
| May 12, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | 0.13% | 54,718 |
| May 9, 2025 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | -0.13% | 28,623 |
| May 8, 2025 | 7.43 | 7.44 | 7.42 | 7.43 | 7.43 | - | 91,185 |
| May 7, 2025 | 7.43 | 7.44 | 7.42 | 7.43 | 7.43 | -0.13% | 56,851 |
| May 6, 2025 | 7.44 | 7.45 | 7.42 | 7.44 | 7.44 | 0.27% | 128,588 |
| May 5, 2025 | 7.42 | 7.44 | 7.42 | 7.42 | 7.42 | -0.13% | 30,953 |
| May 2, 2025 | 7.43 | 7.44 | 7.42 | 7.43 | 7.43 | -0.13% | 75,297 |
| May 1, 2025 | 7.43 | 7.44 | 7.41 | 7.44 | 7.44 | -0.13% | 55,673 |
| Apr 30, 2025 | 7.42 | 7.45 | 7.41 | 7.45 | 7.45 | 0.13% | 172,114 |
| Apr 29, 2025 | 7.44 | 7.45 | 7.43 | 7.44 | 7.44 | 0.27% | 345,871 |
| Apr 28, 2025 | 7.43 | 7.45 | 7.42 | 7.42 | 7.42 | -0.27% | 61,281 |
| Apr 25, 2025 | 7.45 | 7.45 | 7.42 | 7.44 | 7.44 | 0.13% | 47,860 |
| Apr 24, 2025 | 7.39 | 7.44 | 7.39 | 7.43 | 7.43 | 0.27% | 97,092 |
| Apr 23, 2025 | 7.40 | 7.43 | 7.39 | 7.41 | 7.41 | 0.27% | 128,512 |
| Apr 22, 2025 | 7.39 | 7.40 | 7.39 | 7.39 | 7.39 | - | 64,399 |
| Apr 21, 2025 | 7.44 | 7.44 | 7.39 | 7.39 | 7.39 | - | 186,423 |
| Apr 17, 2025 | 7.38 | 7.40 | 7.38 | 7.39 | 7.39 | -0.14% | 116,968 |
| Apr 16, 2025 | 7.43 | 7.43 | 7.39 | 7.40 | 7.40 | -0.27% | 117,812 |
| Apr 15, 2025 | 7.42 | 7.46 | 7.42 | 7.42 | 7.42 | -0.40% | 177,885 |
| Apr 14, 2025 | 7.40 | 7.46 | 7.38 | 7.45 | 7.45 | 0.95% | 244,538 |
| Apr 11, 2025 | 7.34 | 7.38 | 7.32 | 7.38 | 7.38 | 0.41% | 187,366 |
| Apr 10, 2025 | 7.36 | 7.36 | 7.27 | 7.35 | 7.35 | 0.27% | 336,999 |
| Apr 9, 2025 | 7.28 | 7.34 | 7.20 | 7.33 | 7.33 | 0.83% | 741,974 |
| Apr 8, 2025 | 7.34 | 7.34 | 7.25 | 7.27 | 7.27 | 0.28% | 656,177 |
| Apr 7, 2025 | 7.30 | 7.32 | 7.15 | 7.25 | 7.25 | -0.68% | 1,415,886 |
| Apr 4, 2025 | 7.35 | 7.38 | 7.29 | 7.30 | 7.30 | -0.95% | 1,081,670 |
| Apr 3, 2025 | 7.37 | 7.40 | 7.37 | 7.37 | 7.37 | -0.14% | 154,340 |
| Apr 2, 2025 | 7.35 | 7.39 | 7.35 | 7.38 | 7.38 | 0.14% | 182,374 |