Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
8.34
+0.27 (3.35%)
At close: Jan 6, 2026, 4:00 PM EST
8.35
+0.01 (0.12%)
After-hours: Jan 6, 2026, 7:37 PM EST
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 8.01 | 8.36 | 7.98 | 8.34 | 8.34 | 3.35% | 1,468,916 |
| Jan 5, 2026 | 7.47 | 8.09 | 7.45 | 8.07 | 8.07 | 7.31% | 1,445,238 |
| Jan 2, 2026 | 7.65 | 7.72 | 7.48 | 7.52 | 7.52 | -1.70% | 1,118,917 |
| Dec 31, 2025 | 7.74 | 7.79 | 7.65 | 7.65 | 7.65 | -1.80% | 834,539 |
| Dec 30, 2025 | 7.53 | 7.80 | 7.44 | 7.79 | 7.79 | 1.30% | 1,396,472 |
| Dec 29, 2025 | 7.73 | 7.75 | 7.64 | 7.69 | 7.69 | -1.28% | 969,962 |
| Dec 26, 2025 | 7.78 | 7.81 | 7.69 | 7.79 | 7.79 | 0.65% | 1,035,247 |
| Dec 24, 2025 | 7.70 | 7.77 | 7.69 | 7.74 | 7.74 | 0.91% | 637,421 |
| Dec 23, 2025 | 7.79 | 7.83 | 7.57 | 7.67 | 7.67 | -2.17% | 1,433,334 |
| Dec 22, 2025 | 7.84 | 7.99 | 7.81 | 7.84 | 7.84 | - | 1,260,903 |
| Dec 19, 2025 | 7.90 | 7.99 | 7.84 | 7.84 | 7.84 | -0.76% | 7,290,632 |
| Dec 18, 2025 | 7.94 | 7.99 | 7.82 | 7.90 | 7.90 | 0.89% | 1,894,643 |
| Dec 17, 2025 | 7.90 | 8.01 | 7.77 | 7.83 | 7.83 | -1.14% | 2,070,082 |
| Dec 16, 2025 | 7.97 | 8.01 | 7.82 | 7.92 | 7.92 | -0.13% | 1,756,134 |
| Dec 15, 2025 | 8.11 | 8.11 | 7.88 | 7.93 | 7.93 | -1.61% | 2,595,756 |
| Dec 12, 2025 | 8.04 | 8.15 | 7.80 | 8.06 | 8.06 | 1.00% | 3,825,601 |
| Dec 11, 2025 | 7.89 | 8.21 | 7.84 | 7.98 | 7.98 | 1.27% | 2,710,846 |
| Dec 10, 2025 | 7.60 | 7.97 | 7.60 | 7.88 | 7.88 | 3.82% | 1,395,797 |
| Dec 9, 2025 | 7.41 | 7.68 | 7.36 | 7.59 | 7.59 | 2.43% | 1,502,408 |
| Dec 8, 2025 | 7.91 | 7.92 | 7.40 | 7.41 | 7.41 | -6.44% | 1,416,186 |
| Dec 5, 2025 | 7.87 | 7.99 | 7.87 | 7.92 | 7.92 | 0.51% | 1,496,488 |
| Dec 4, 2025 | 8.00 | 8.02 | 7.85 | 7.88 | 7.88 | -1.50% | 2,826,654 |
| Dec 3, 2025 | 7.93 | 8.06 | 7.92 | 8.00 | 8.00 | 0.88% | 1,508,181 |
| Dec 2, 2025 | 7.96 | 7.98 | 7.81 | 7.93 | 7.93 | 1.93% | 1,115,829 |
| Dec 1, 2025 | 7.69 | 7.88 | 7.69 | 7.78 | 7.78 | 0.91% | 1,174,398 |
| Nov 28, 2025 | 7.78 | 7.89 | 7.68 | 7.71 | 7.71 | 0.13% | 823,587 |
| Nov 26, 2025 | 7.71 | 7.78 | 7.64 | 7.70 | 7.70 | -0.52% | 1,220,056 |
| Nov 25, 2025 | 7.80 | 7.93 | 7.45 | 7.74 | 7.74 | 5.74% | 3,481,378 |
| Nov 24, 2025 | 7.20 | 7.44 | 7.12 | 7.32 | 7.32 | 2.95% | 1,803,175 |
| Nov 21, 2025 | 6.91 | 7.17 | 6.91 | 7.11 | 7.11 | 4.10% | 1,382,092 |
| Nov 20, 2025 | 6.95 | 7.07 | 6.81 | 6.83 | 6.83 | -1.44% | 1,024,824 |
| Nov 19, 2025 | 7.03 | 7.06 | 6.84 | 6.93 | 6.93 | -0.72% | 1,045,324 |
| Nov 18, 2025 | 7.15 | 7.26 | 6.97 | 6.98 | 6.98 | -2.24% | 1,381,852 |
| Nov 17, 2025 | 7.16 | 7.25 | 7.05 | 7.14 | 7.14 | -0.56% | 1,399,650 |
| Nov 14, 2025 | 7.07 | 7.20 | 7.04 | 7.18 | 7.18 | 0.14% | 1,526,767 |
| Nov 13, 2025 | 7.51 | 7.63 | 7.13 | 7.17 | 7.17 | -2.71% | 1,696,476 |
| Nov 12, 2025 | 7.91 | 7.91 | 7.35 | 7.37 | 7.37 | -6.35% | 1,778,947 |
| Nov 11, 2025 | 7.74 | 8.03 | 7.59 | 7.87 | 7.87 | 2.88% | 2,407,815 |
| Nov 10, 2025 | 8.08 | 8.64 | 7.40 | 7.65 | 7.65 | -3.89% | 1,945,015 |
| Nov 7, 2025 | 7.86 | 8.04 | 7.78 | 7.96 | 7.96 | 2.45% | 1,607,032 |
| Nov 6, 2025 | 7.91 | 8.00 | 7.77 | 7.77 | 7.77 | -1.77% | 943,909 |
| Nov 5, 2025 | 7.67 | 7.96 | 7.67 | 7.91 | 7.91 | 3.13% | 981,111 |
| Nov 4, 2025 | 7.57 | 7.73 | 7.53 | 7.67 | 7.67 | - | 1,613,857 |
| Nov 3, 2025 | 7.86 | 7.87 | 7.64 | 7.67 | 7.67 | -2.42% | 1,228,632 |
| Oct 31, 2025 | 7.86 | 7.94 | 7.81 | 7.86 | 7.86 | -0.51% | 892,436 |
| Oct 30, 2025 | 7.81 | 8.02 | 7.81 | 7.90 | 7.90 | 0.77% | 738,117 |
| Oct 29, 2025 | 8.05 | 8.08 | 7.78 | 7.84 | 7.84 | -3.57% | 1,253,992 |
| Oct 28, 2025 | 8.00 | 8.21 | 7.96 | 8.13 | 8.13 | 1.12% | 992,209 |
| Oct 27, 2025 | 8.01 | 8.08 | 7.97 | 8.04 | 8.04 | 0.37% | 1,134,467 |
| Oct 24, 2025 | 7.99 | 8.07 | 7.90 | 8.01 | 8.01 | 1.39% | 1,048,371 |