Global Blue Group Holding AG (GB)
NYSE: GB · Real-Time Price · USD
7.31
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
GB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.31 | 7.32 | 7.30 | 7.31 | 7.31 | - | 2,147,970 |
| Feb 20, 2025 | 7.32 | 7.35 | 7.29 | 7.31 | 7.31 | -0.14% | 14,787,049 |
| Feb 19, 2025 | 7.34 | 7.36 | 7.31 | 7.32 | 7.32 | 17.50% | 8,896,365 |
| Feb 18, 2025 | 6.54 | 6.68 | 6.12 | 6.23 | 6.23 | -4.74% | 184,767 |
| Feb 14, 2025 | 6.70 | 6.76 | 6.17 | 6.54 | 6.54 | -3.54% | 68,817 |
| Feb 13, 2025 | 6.63 | 7.00 | 6.63 | 6.78 | 6.78 | 2.26% | 46,297 |
| Feb 12, 2025 | 6.42 | 6.96 | 6.42 | 6.63 | 6.63 | 1.53% | 20,471 |
| Feb 11, 2025 | 6.54 | 6.60 | 6.48 | 6.53 | 6.53 | -1.51% | 14,580 |
| Feb 10, 2025 | 6.48 | 6.98 | 6.48 | 6.63 | 6.63 | 2.47% | 48,175 |
| Feb 7, 2025 | 6.35 | 6.67 | 6.29 | 6.47 | 6.47 | 1.57% | 40,822 |
| Feb 6, 2025 | 6.45 | 6.77 | 6.33 | 6.37 | 6.37 | -1.09% | 25,123 |
| Feb 5, 2025 | 6.65 | 6.79 | 6.35 | 6.44 | 6.44 | -4.59% | 36,923 |
| Feb 4, 2025 | 6.59 | 6.91 | 6.55 | 6.75 | 6.75 | 0.75% | 15,761 |
| Feb 3, 2025 | 6.73 | 6.91 | 6.61 | 6.70 | 6.70 | -3.46% | 37,118 |
| Jan 31, 2025 | 7.00 | 7.01 | 6.68 | 6.94 | 6.94 | -1.84% | 81,332 |
| Jan 30, 2025 | 7.11 | 7.26 | 6.89 | 7.07 | 7.07 | -0.98% | 60,964 |
| Jan 29, 2025 | 7.22 | 7.49 | 7.07 | 7.14 | 7.14 | -1.65% | 50,989 |
| Jan 28, 2025 | 7.16 | 7.70 | 7.16 | 7.26 | 7.26 | 0.69% | 58,329 |
| Jan 27, 2025 | 7.21 | 7.42 | 6.89 | 7.21 | 7.21 | -1.64% | 138,829 |
| Jan 24, 2025 | 7.48 | 7.63 | 7.06 | 7.33 | 7.33 | -2.01% | 89,255 |
| Jan 23, 2025 | 7.50 | 7.67 | 7.46 | 7.48 | 7.48 | -0.27% | 18,150 |
| Jan 22, 2025 | 7.20 | 7.74 | 7.18 | 7.50 | 7.50 | 2.74% | 78,973 |
| Jan 21, 2025 | 7.21 | 7.56 | 7.21 | 7.30 | 7.30 | -1.22% | 72,770 |
| Jan 17, 2025 | 7.65 | 7.80 | 7.09 | 7.39 | 7.39 | -3.40% | 151,714 |
| Jan 16, 2025 | 7.56 | 7.78 | 7.51 | 7.65 | 7.65 | 0.39% | 51,513 |
| Jan 15, 2025 | 7.48 | 7.80 | 7.48 | 7.62 | 7.62 | 0.93% | 45,679 |
| Jan 14, 2025 | 7.52 | 7.61 | 7.49 | 7.55 | 7.55 | -0.26% | 25,168 |
| Jan 13, 2025 | 7.35 | 7.67 | 7.30 | 7.57 | 7.57 | 1.61% | 61,765 |
| Jan 10, 2025 | 7.63 | 7.88 | 7.23 | 7.45 | 7.45 | -4.49% | 111,596 |
| Jan 8, 2025 | 7.96 | 7.99 | 7.66 | 7.80 | 7.80 | -1.89% | 168,562 |
| Jan 7, 2025 | 7.71 | 8.00 | 7.61 | 7.95 | 7.95 | 2.98% | 181,471 |
| Jan 6, 2025 | 7.70 | 8.00 | 7.48 | 7.72 | 7.72 | 0.92% | 195,141 |
| Jan 3, 2025 | 7.15 | 7.70 | 7.06 | 7.65 | 7.65 | 6.55% | 189,915 |
| Jan 2, 2025 | 7.00 | 7.48 | 6.94 | 7.18 | 7.18 | 3.61% | 271,796 |
| Dec 31, 2024 | 6.72 | 6.97 | 6.71 | 6.93 | 6.93 | 2.67% | 36,715 |
| Dec 30, 2024 | 6.60 | 6.84 | 6.60 | 6.75 | 6.75 | 0.45% | 56,558 |
| Dec 27, 2024 | 6.79 | 6.84 | 6.64 | 6.72 | 6.72 | -2.18% | 70,406 |
| Dec 26, 2024 | 6.70 | 6.89 | 6.67 | 6.87 | 6.87 | 3.31% | 50,661 |
| Dec 24, 2024 | 6.37 | 6.75 | 6.37 | 6.65 | 6.65 | 3.10% | 56,220 |
| Dec 23, 2024 | 6.23 | 6.49 | 6.17 | 6.45 | 6.45 | 3.86% | 23,828 |
| Dec 20, 2024 | 6.14 | 6.29 | 6.14 | 6.21 | 6.21 | 0.16% | 12,516 |
| Dec 19, 2024 | 6.35 | 6.38 | 6.00 | 6.20 | 6.20 | -2.52% | 44,741 |
| Dec 18, 2024 | 6.35 | 6.49 | 6.30 | 6.36 | 6.36 | -0.16% | 58,274 |
| Dec 17, 2024 | 6.03 | 6.45 | 6.03 | 6.37 | 6.37 | 4.77% | 46,046 |
| Dec 16, 2024 | 5.90 | 6.25 | 5.90 | 6.08 | 6.08 | 1.00% | 82,735 |
| Dec 13, 2024 | 5.98 | 6.06 | 5.92 | 6.02 | 6.02 | -0.66% | 24,522 |
| Dec 12, 2024 | 6.00 | 6.12 | 5.95 | 6.06 | 6.06 | -0.66% | 25,097 |
| Dec 11, 2024 | 6.01 | 6.22 | 6.01 | 6.10 | 6.10 | 0.99% | 35,779 |
| Dec 10, 2024 | 5.94 | 6.10 | 5.89 | 6.04 | 6.04 | 0.33% | 34,907 |
| Dec 9, 2024 | 5.85 | 6.07 | 5.80 | 6.02 | 6.02 | 1.35% | 35,190 |
| Dec 6, 2024 | 5.85 | 5.99 | 5.82 | 5.94 | 5.94 | 0.34% | 31,588 |
| Dec 5, 2024 | 5.75 | 6.03 | 5.75 | 5.92 | 5.92 | -0.34% | 25,847 |
| Dec 4, 2024 | 6.00 | 6.06 | 5.68 | 5.94 | 5.94 | 4.76% | 34,111 |
| Dec 3, 2024 | 5.60 | 5.90 | 5.54 | 5.67 | 5.67 | 3.09% | 94,587 |
| Dec 2, 2024 | 6.11 | 6.11 | 5.45 | 5.50 | 5.50 | -10.57% | 95,032 |
| Nov 29, 2024 | 5.98 | 6.22 | 5.98 | 6.15 | 6.15 | 1.15% | 39,483 |
| Nov 27, 2024 | 5.66 | 6.12 | 5.66 | 6.08 | 6.08 | 6.48% | 70,083 |
| Nov 26, 2024 | 5.65 | 5.95 | 5.63 | 5.71 | 5.71 | 1.60% | 36,824 |
| Nov 25, 2024 | 5.49 | 6.00 | 5.30 | 5.62 | 5.62 | -5.70% | 72,994 |
| Nov 22, 2024 | 6.18 | 6.50 | 5.78 | 5.96 | 5.96 | -4.64% | 240,476 |
| Nov 21, 2024 | 5.66 | 6.25 | 5.61 | 6.25 | 6.25 | 12.21% | 129,937 |
| Nov 20, 2024 | 5.62 | 5.81 | 5.57 | 5.57 | 5.57 | -0.18% | 27,855 |
| Nov 19, 2024 | 5.41 | 5.72 | 5.39 | 5.58 | 5.58 | 2.20% | 25,265 |
| Nov 18, 2024 | 5.48 | 5.66 | 5.37 | 5.46 | 5.46 | -1.62% | 27,822 |
| Nov 15, 2024 | 5.40 | 5.73 | 5.36 | 5.55 | 5.55 | 2.02% | 34,251 |
| Nov 14, 2024 | 5.49 | 5.79 | 5.40 | 5.44 | 5.44 | -2.16% | 40,871 |
| Nov 13, 2024 | 5.46 | 5.79 | 5.40 | 5.56 | 5.56 | 0.91% | 27,144 |
| Nov 12, 2024 | 5.47 | 5.79 | 5.42 | 5.51 | 5.51 | -0.36% | 21,891 |
| Nov 11, 2024 | 5.39 | 5.75 | 5.39 | 5.53 | 5.53 | 1.47% | 33,647 |
| Nov 8, 2024 | 5.20 | 5.73 | 5.20 | 5.45 | 5.45 | 2.83% | 48,442 |
| Nov 7, 2024 | 5.41 | 5.48 | 5.19 | 5.30 | 5.30 | -3.46% | 51,154 |
| Nov 6, 2024 | 5.40 | 5.71 | 5.32 | 5.49 | 5.49 | 0.18% | 39,608 |
| Nov 5, 2024 | 5.52 | 5.82 | 5.38 | 5.48 | 5.48 | -0.90% | 27,599 |
| Nov 4, 2024 | 5.56 | 5.76 | 5.46 | 5.53 | 5.53 | -1.95% | 40,679 |
| 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 |