Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
7.68
-0.15 (-1.92%)
Nov 4, 2024, 4:00 PM EST - Market closed
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 7.71 | 7.83 | 7.69 | 7.83 | 7.83 | 2.62% | 834,924 |
| Oct 31, 2024 | 7.75 | 7.78 | 7.62 | 7.63 | 7.63 | -1.68% | 522,362 |
| Oct 30, 2024 | 7.84 | 7.90 | 7.75 | 7.76 | 7.76 | -1.52% | 395,497 |
| Oct 29, 2024 | 7.66 | 7.91 | 7.62 | 7.88 | 7.88 | 2.60% | 1,481,306 |
| Oct 28, 2024 | 7.56 | 7.71 | 7.56 | 7.68 | 7.68 | 2.54% | 577,477 |
| Oct 25, 2024 | 7.56 | 7.61 | 7.48 | 7.49 | 7.49 | -0.53% | 440,059 |
| Oct 24, 2024 | 7.54 | 7.56 | 7.45 | 7.53 | 7.53 | 0.53% | 386,289 |
| Oct 23, 2024 | 7.55 | 7.60 | 7.30 | 7.49 | 7.49 | -1.71% | 638,653 |
| Oct 22, 2024 | 7.70 | 7.70 | 7.56 | 7.62 | 7.62 | -1.30% | 338,421 |
| Oct 21, 2024 | 7.87 | 7.87 | 7.71 | 7.72 | 7.72 | -2.03% | 594,604 |
| Oct 18, 2024 | 7.92 | 7.92 | 7.82 | 7.88 | 7.88 | 0.25% | 523,542 |
| Oct 17, 2024 | 7.93 | 7.93 | 7.84 | 7.86 | 7.86 | -0.38% | 513,304 |
| Oct 16, 2024 | 7.86 | 7.95 | 7.83 | 7.89 | 7.89 | 1.41% | 839,966 |
| Oct 15, 2024 | 7.60 | 7.82 | 7.60 | 7.78 | 7.78 | 2.37% | 644,420 |
| Oct 14, 2024 | 7.53 | 7.63 | 7.48 | 7.60 | 7.60 | 0.53% | 451,519 |
| Oct 11, 2024 | 7.47 | 7.57 | 7.47 | 7.56 | 7.56 | 1.34% | 373,748 |
| Oct 10, 2024 | 7.41 | 7.48 | 7.37 | 7.46 | 7.46 | -0.40% | 498,203 |
| Oct 9, 2024 | 7.55 | 7.59 | 7.49 | 7.49 | 7.49 | -0.93% | 445,939 |
| Oct 8, 2024 | 7.55 | 7.65 | 7.55 | 7.56 | 7.56 | - | 392,439 |
| Oct 7, 2024 | 7.62 | 7.68 | 7.52 | 7.56 | 7.56 | -0.79% | 1,122,010 |
| Oct 4, 2024 | 7.48 | 7.64 | 7.37 | 7.62 | 7.62 | 3.53% | 587,022 |
| Oct 3, 2024 | 7.33 | 7.38 | 7.23 | 7.36 | 7.36 | -0.41% | 543,160 |
| Oct 2, 2024 | 7.44 | 7.48 | 7.38 | 7.39 | 7.39 | -1.34% | 562,162 |
| Oct 1, 2024 | 7.65 | 7.67 | 7.42 | 7.49 | 7.49 | -2.60% | 670,732 |
| Sep 30, 2024 | 7.70 | 7.75 | 7.59 | 7.69 | 7.69 | -0.13% | 1,254,004 |
| Sep 27, 2024 | 7.64 | 7.73 | 7.62 | 7.70 | 7.70 | 1.05% | 970,841 |
| Sep 26, 2024 | 7.59 | 7.64 | 7.54 | 7.62 | 7.62 | 2.01% | 1,355,698 |
| Sep 25, 2024 | 7.77 | 7.77 | 7.46 | 7.47 | 7.47 | -3.86% | 1,231,006 |
| Sep 24, 2024 | 7.60 | 7.79 | 7.60 | 7.77 | 7.77 | 2.51% | 3,166,691 |
| Sep 23, 2024 | 7.50 | 7.61 | 7.42 | 7.58 | 7.58 | 1.34% | 3,494,539 |
| Sep 20, 2024 | 7.50 | 7.54 | 7.37 | 7.48 | 7.48 | -0.40% | 6,288,619 |
| Sep 19, 2024 | 7.59 | 7.62 | 7.40 | 7.51 | 7.51 | 0.67% | 3,324,867 |
| Sep 18, 2024 | 7.40 | 7.61 | 7.36 | 7.46 | 7.46 | 0.95% | 3,672,201 |
| Sep 17, 2024 | 7.40 | 7.47 | 7.29 | 7.39 | 7.39 | 0.41% | 1,359,266 |
| Sep 16, 2024 | 7.32 | 7.43 | 7.29 | 7.36 | 7.36 | 1.10% | 1,295,081 |
| Sep 13, 2024 | 7.20 | 7.32 | 7.18 | 7.28 | 7.28 | 1.96% | 866,109 |
| Sep 12, 2024 | 7.12 | 7.20 | 7.03 | 7.14 | 7.14 | 0.71% | 937,800 |
| Sep 11, 2024 | 7.04 | 7.14 | 6.99 | 7.09 | 7.09 | - | 833,592 |
| Sep 10, 2024 | 7.27 | 7.29 | 6.99 | 7.09 | 7.09 | -2.48% | 865,181 |
| Sep 9, 2024 | 7.03 | 7.45 | 7.00 | 7.27 | 7.27 | 4.01% | 1,873,627 |
| Sep 6, 2024 | 7.07 | 7.13 | 6.98 | 6.99 | 6.99 | -0.99% | 516,850 |
| Sep 5, 2024 | 7.11 | 7.13 | 7.03 | 7.06 | 7.06 | -0.70% | 500,823 |
| Sep 4, 2024 | 6.98 | 7.11 | 6.91 | 7.11 | 7.11 | 2.75% | 614,508 |
| Sep 3, 2024 | 6.92 | 7.00 | 6.91 | 6.92 | 6.92 | -1.00% | 491,393 |
| Aug 30, 2024 | 7.10 | 7.16 | 6.96 | 6.99 | 6.99 | -1.27% | 1,900,514 |
| Aug 29, 2024 | 7.11 | 7.18 | 7.05 | 7.08 | 7.08 | - | 1,128,787 |
| Aug 28, 2024 | 7.06 | 7.13 | 7.05 | 7.08 | 7.08 | -0.28% | 446,637 |
| Aug 27, 2024 | 7.11 | 7.17 | 7.07 | 7.10 | 7.10 | 0.14% | 416,980 |
| Aug 26, 2024 | 7.21 | 7.22 | 7.05 | 7.09 | 7.09 | -1.25% | 603,242 |
| Aug 23, 2024 | 6.95 | 7.20 | 6.92 | 7.18 | 7.18 | 3.46% | 571,543 |
| Aug 22, 2024 | 6.95 | 7.00 | 6.90 | 6.94 | 6.94 | 0.14% | 324,772 |
| Aug 21, 2024 | 6.97 | 7.00 | 6.93 | 6.93 | 6.93 | 0.14% | 289,737 |
| Aug 20, 2024 | 7.06 | 7.09 | 6.92 | 6.92 | 6.92 | -2.26% | 359,306 |
| Aug 19, 2024 | 7.02 | 7.16 | 7.01 | 7.08 | 7.08 | 0.71% | 627,949 |
| Aug 16, 2024 | 7.02 | 7.11 | 6.96 | 7.03 | 7.03 | - | 494,779 |
| Aug 15, 2024 | 7.02 | 7.12 | 6.92 | 7.03 | 7.03 | 2.03% | 588,069 |
| Aug 14, 2024 | 6.91 | 6.95 | 6.85 | 6.89 | 6.89 | -0.29% | 429,727 |
| Aug 13, 2024 | 6.63 | 6.95 | 6.60 | 6.91 | 6.91 | 5.66% | 734,042 |
| Aug 12, 2024 | 6.66 | 6.66 | 6.47 | 6.54 | 6.54 | -1.21% | 558,170 |
| Aug 9, 2024 | 6.83 | 6.83 | 6.62 | 6.62 | 6.62 | -3.07% | 533,121 |
| Aug 8, 2024 | 6.72 | 6.87 | 6.60 | 6.83 | 6.83 | 2.71% | 611,057 |
| Aug 7, 2024 | 7.11 | 7.11 | 6.63 | 6.65 | 6.65 | -5.54% | 867,647 |
| Aug 6, 2024 | 6.16 | 7.05 | 6.05 | 7.04 | 7.04 | 16.75% | 1,703,416 |
| Aug 5, 2024 | 5.88 | 6.12 | 5.81 | 6.03 | 6.03 | -2.43% | 1,300,605 |
| Aug 2, 2024 | 6.20 | 6.28 | 6.13 | 6.18 | 6.18 | -3.44% | 587,194 |
| Aug 1, 2024 | 6.70 | 6.72 | 6.29 | 6.40 | 6.40 | -4.76% | 698,253 |
| Jul 31, 2024 | 6.72 | 6.81 | 6.67 | 6.72 | 6.72 | - | 611,436 |
| Jul 30, 2024 | 6.76 | 6.76 | 6.69 | 6.72 | 6.72 | 0.15% | 461,960 |
| Jul 29, 2024 | 6.74 | 6.74 | 6.61 | 6.71 | 6.71 | -0.30% | 382,319 |
| Jul 26, 2024 | 6.75 | 6.77 | 6.65 | 6.73 | 6.73 | 0.45% | 347,223 |
| Jul 25, 2024 | 6.70 | 6.78 | 6.61 | 6.70 | 6.70 | 0.60% | 427,097 |
| Jul 24, 2024 | 6.89 | 6.89 | 6.65 | 6.66 | 6.66 | -3.48% | 407,284 |
| Jul 23, 2024 | 6.89 | 6.96 | 6.81 | 6.90 | 6.90 | - | 592,831 |
| Jul 22, 2024 | 6.80 | 6.91 | 6.72 | 6.90 | 6.90 | 1.47% | 565,685 |
| Jul 19, 2024 | 6.75 | 6.87 | 6.68 | 6.80 | 6.80 | 1.04% | 482,317 |
| Jul 18, 2024 | 6.73 | 6.86 | 6.67 | 6.73 | 6.73 | -0.44% | 661,014 |
| Jul 17, 2024 | 6.75 | 6.80 | 6.69 | 6.76 | 6.76 | 0.15% | 651,603 |
| Jul 16, 2024 | 6.62 | 6.76 | 6.51 | 6.75 | 6.75 | 2.74% | 2,010,304 |
| Jul 15, 2024 | 6.59 | 6.60 | 6.49 | 6.57 | 6.57 | 0.61% | 1,693,497 |
| Jul 12, 2024 | 6.67 | 6.68 | 6.46 | 6.53 | 6.53 | -0.61% | 570,942 |
| Jul 11, 2024 | 6.53 | 6.62 | 6.45 | 6.57 | 6.57 | 2.02% | 1,125,864 |
| Jul 10, 2024 | 6.47 | 6.49 | 6.30 | 6.44 | 6.44 | 0.16% | 635,290 |
| Jul 9, 2024 | 6.60 | 6.62 | 6.40 | 6.43 | 6.43 | -2.43% | 444,665 |
| Jul 8, 2024 | 6.55 | 6.63 | 6.52 | 6.59 | 6.59 | 1.23% | 424,340 |
| Jul 5, 2024 | 6.42 | 6.52 | 6.38 | 6.51 | 6.51 | 0.93% | 481,557 |
| Jul 3, 2024 | 6.47 | 6.48 | 6.41 | 6.45 | 6.45 | 0.16% | 182,303 |
| Jul 2, 2024 | 6.27 | 6.44 | 6.25 | 6.44 | 6.44 | 2.38% | 667,443 |
| Jul 1, 2024 | 6.60 | 6.61 | 6.25 | 6.29 | 6.29 | -4.70% | 695,548 |
| Jun 28, 2024 | 6.59 | 6.72 | 6.54 | 6.60 | 6.60 | 0.46% | 13,189,844 |
| Jun 27, 2024 | 6.48 | 6.66 | 6.46 | 6.57 | 6.57 | 2.18% | 894,150 |
| Jun 26, 2024 | 6.33 | 6.49 | 6.18 | 6.43 | 6.43 | 0.94% | 703,824 |
| Jun 25, 2024 | 6.50 | 6.53 | 6.36 | 6.37 | 6.37 | -1.85% | 576,848 |
| Jun 24, 2024 | 6.53 | 6.58 | 6.45 | 6.49 | 6.49 | -1.67% | 549,634 |
| Jun 21, 2024 | 6.43 | 6.60 | 6.35 | 6.60 | 6.60 | 2.64% | 2,258,230 |
| Jun 20, 2024 | 6.50 | 6.58 | 6.39 | 6.43 | 6.43 | -1.23% | 292,284 |
| Jun 18, 2024 | 6.49 | 6.58 | 6.45 | 6.51 | 6.51 | 0.15% | 310,780 |
| Jun 17, 2024 | 6.39 | 6.55 | 6.35 | 6.50 | 6.50 | 1.09% | 566,927 |
| Jun 14, 2024 | 6.35 | 6.43 | 6.23 | 6.43 | 6.43 | 0.31% | 385,190 |
| Jun 13, 2024 | 6.57 | 6.64 | 6.38 | 6.41 | 6.41 | -2.73% | 395,512 |
| Jun 12, 2024 | 6.60 | 6.65 | 6.56 | 6.59 | 6.59 | 1.23% | 456,102 |