Global Blue Group Holding AG (GB)
NYSE: GB · Real-Time Price · USD
7.43
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
GB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 7.35 | 7.38 | 7.35 | 7.37 | 7.37 | 0.14% | 80,656 |
| Mar 31, 2025 | 7.35 | 7.39 | 7.32 | 7.36 | 7.36 | - | 147,711 |
| 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 |