Global Blue Group Holding AG (GB)
NYSE: GB · Real-Time Price · USD
7.37
+0.01 (0.14%)
Mar 31, 2025, 2:21 PM EDT - Market open
GB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.35 | 7.38 | 7.32 | 7.37 | - | 0.14% | 78,888 |
| Mar 28, 2025 | 7.36 | 7.38 | 7.35 | 7.36 | 7.36 | - | 95,020 |
| Mar 27, 2025 | 7.38 | 7.41 | 7.36 | 7.36 | 7.36 | -0.27% | 136,124 |
| Mar 26, 2025 | 7.40 | 7.42 | 7.38 | 7.38 | 7.38 | - | 107,727 |
| Mar 25, 2025 | 7.44 | 7.46 | 7.38 | 7.38 | 7.38 | -0.27% | 192,728 |
| Mar 24, 2025 | 7.42 | 7.43 | 7.37 | 7.40 | 7.40 | 0.54% | 104,615 |
| Mar 21, 2025 | 7.38 | 7.52 | 7.36 | 7.36 | 7.36 | -0.27% | 293,796 |
| Mar 20, 2025 | 7.35 | 7.38 | 7.35 | 7.38 | 7.38 | 0.41% | 243,817 |
| Mar 19, 2025 | 7.37 | 7.37 | 7.35 | 7.35 | 7.35 | -0.27% | 89,042 |
| Mar 18, 2025 | 7.34 | 7.38 | 7.34 | 7.37 | 7.37 | 0.41% | 150,920 |
| Mar 17, 2025 | 7.33 | 7.37 | 7.33 | 7.34 | 7.34 | 0.14% | 75,557 |
| Mar 14, 2025 | 7.33 | 7.36 | 7.33 | 7.33 | 7.33 | - | 432,413 |
| Mar 13, 2025 | 7.33 | 7.35 | 7.33 | 7.33 | 7.33 | - | 135,801 |
| Mar 12, 2025 | 7.33 | 7.36 | 7.33 | 7.33 | 7.33 | 0.14% | 247,300 |
| Mar 11, 2025 | 7.38 | 7.43 | 7.32 | 7.32 | 7.32 | -0.95% | 197,957 |
| Mar 10, 2025 | 7.40 | 7.42 | 7.37 | 7.39 | 7.39 | 0.14% | 189,414 |
| Mar 7, 2025 | 7.39 | 7.42 | 7.36 | 7.38 | 7.38 | 0.27% | 72,956 |
| Mar 6, 2025 | 7.34 | 7.45 | 7.34 | 7.36 | 7.36 | -0.27% | 270,716 |
| Mar 5, 2025 | 7.32 | 7.60 | 7.29 | 7.38 | 7.38 | 0.96% | 1,863,942 |
| Mar 4, 2025 | 7.31 | 7.34 | 7.31 | 7.31 | 7.31 | - | 1,638,767 |
| Mar 3, 2025 | 7.32 | 7.33 | 7.31 | 7.31 | 7.31 | - | 279,845 |
| Feb 28, 2025 | 7.32 | 7.33 | 7.31 | 7.31 | 7.31 | - | 1,210,759 |
| Feb 27, 2025 | 7.33 | 7.34 | 7.31 | 7.31 | 7.31 | -0.41% | 534,280 |
| Feb 26, 2025 | 7.31 | 7.40 | 7.31 | 7.34 | 7.34 | 0.27% | 455,146 |
| Feb 25, 2025 | 7.32 | 7.32 | 7.30 | 7.32 | 7.32 | - | 1,800,575 |
| Feb 24, 2025 | 7.32 | 7.34 | 7.31 | 7.32 | 7.32 | 0.14% | 887,687 |
| 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 |