Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
5.33
-0.20 (-3.62%)
Mar 27, 2026, 4:00 PM EDT - Market closed
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.46 | 5.48 | 5.31 | 5.33 | 5.33 | -3.62% | 1,059,189 |
| Mar 26, 2026 | 5.38 | 5.60 | 5.38 | 5.53 | 5.53 | 2.22% | 1,533,538 |
| Mar 25, 2026 | 5.35 | 5.47 | 5.28 | 5.41 | 5.41 | 2.85% | 1,299,144 |
| Mar 24, 2026 | 5.35 | 5.36 | 5.21 | 5.26 | 5.26 | -3.66% | 1,564,939 |
| Mar 23, 2026 | 5.57 | 5.62 | 5.41 | 5.46 | 5.46 | - | 1,232,876 |
| Mar 20, 2026 | 5.51 | 5.57 | 5.42 | 5.46 | 5.46 | -0.73% | 2,082,603 |
| Mar 19, 2026 | 5.56 | 5.67 | 5.43 | 5.50 | 5.50 | -1.61% | 1,358,872 |
| Mar 18, 2026 | 5.70 | 5.74 | 5.56 | 5.59 | 5.59 | -2.78% | 1,776,848 |
| Mar 17, 2026 | 5.61 | 5.83 | 5.61 | 5.75 | 5.75 | 3.42% | 1,997,489 |
| Mar 16, 2026 | 5.57 | 5.68 | 5.56 | 5.56 | 5.56 | - | 1,805,473 |
| Mar 13, 2026 | 5.54 | 5.62 | 5.46 | 5.56 | 5.56 | 1.09% | 1,271,282 |
| Mar 12, 2026 | 5.42 | 5.63 | 5.42 | 5.50 | 5.50 | -1.26% | 1,942,169 |
| Mar 11, 2026 | 5.48 | 5.61 | 5.41 | 5.57 | 5.57 | 1.09% | 2,020,210 |
| Mar 10, 2026 | 5.57 | 5.63 | 5.05 | 5.51 | 5.51 | -4.34% | 3,563,318 |
| Mar 9, 2026 | 5.66 | 5.79 | 5.43 | 5.76 | 5.76 | 0.35% | 2,122,496 |
| Mar 6, 2026 | 5.67 | 5.78 | 5.48 | 5.74 | 5.74 | -0.69% | 1,788,933 |
| Mar 5, 2026 | 5.68 | 5.88 | 5.67 | 5.78 | 5.78 | 1.23% | 1,487,123 |
| Mar 4, 2026 | 5.73 | 5.82 | 5.61 | 5.71 | 5.71 | 0.88% | 2,241,381 |
| Mar 3, 2026 | 5.40 | 5.69 | 5.38 | 5.66 | 5.66 | 1.80% | 1,840,445 |
| Mar 2, 2026 | 5.27 | 5.62 | 5.12 | 5.56 | 5.56 | 1.65% | 1,901,750 |
| Feb 27, 2026 | 5.33 | 5.61 | 5.33 | 5.47 | 5.47 | -0.55% | 2,303,245 |
| Feb 26, 2026 | 5.30 | 5.52 | 5.21 | 5.50 | 5.50 | 4.56% | 1,461,168 |
| Feb 25, 2026 | 5.14 | 5.33 | 5.06 | 5.26 | 5.26 | 3.14% | 1,420,054 |
| Feb 24, 2026 | 4.99 | 5.18 | 4.97 | 5.10 | 5.10 | 2.62% | 1,357,502 |
| Feb 23, 2026 | 5.33 | 5.35 | 4.96 | 4.97 | 4.97 | -8.47% | 1,540,288 |
| Feb 20, 2026 | 5.37 | 5.56 | 5.34 | 5.43 | 5.43 | 0.93% | 1,379,409 |
| Feb 19, 2026 | 5.38 | 5.42 | 5.23 | 5.38 | 5.38 | -1.10% | 1,346,184 |
| Feb 18, 2026 | 5.43 | 5.68 | 5.31 | 5.44 | 5.44 | -0.91% | 1,605,396 |
| Feb 17, 2026 | 5.52 | 5.68 | 5.33 | 5.49 | 5.49 | 8.93% | 3,260,002 |
| Feb 13, 2026 | 5.36 | 5.36 | 5.03 | 5.04 | 5.04 | -5.62% | 1,569,232 |
| Feb 12, 2026 | 5.26 | 5.36 | 5.14 | 5.34 | 5.34 | 1.91% | 2,423,229 |
| Feb 11, 2026 | 5.46 | 5.59 | 5.21 | 5.24 | 5.24 | -4.03% | 1,384,994 |
| Feb 10, 2026 | 5.54 | 5.72 | 5.42 | 5.46 | 5.46 | -0.55% | 1,429,694 |
| Feb 9, 2026 | 5.57 | 5.59 | 5.32 | 5.49 | 5.49 | -2.14% | 1,731,999 |
| Feb 6, 2026 | 5.66 | 5.91 | 5.52 | 5.61 | 5.61 | -0.36% | 1,773,023 |
| Feb 5, 2026 | 5.90 | 6.01 | 5.54 | 5.63 | 5.63 | -6.32% | 3,491,867 |
| Feb 4, 2026 | 6.20 | 6.20 | 5.91 | 6.01 | 6.01 | -2.28% | 1,779,760 |
| Feb 3, 2026 | 6.70 | 6.77 | 5.86 | 6.15 | 6.15 | -7.93% | 1,820,346 |
| Feb 2, 2026 | 6.82 | 6.95 | 6.66 | 6.68 | 6.68 | -2.48% | 1,540,564 |
| Jan 30, 2026 | 6.85 | 7.03 | 6.55 | 6.85 | 6.85 | -2.14% | 1,663,503 |
| Jan 29, 2026 | 6.90 | 7.08 | 6.86 | 7.00 | 7.00 | 2.19% | 1,062,853 |
| Jan 28, 2026 | 6.93 | 6.99 | 6.84 | 6.85 | 6.85 | -1.44% | 2,069,553 |
| Jan 27, 2026 | 7.06 | 7.12 | 6.84 | 6.95 | 6.95 | -2.80% | 1,409,527 |
| Jan 26, 2026 | 7.22 | 7.31 | 7.12 | 7.15 | 7.15 | -1.52% | 1,057,093 |
| Jan 23, 2026 | 7.48 | 7.54 | 7.21 | 7.26 | 7.26 | -4.10% | 1,196,076 |
| Jan 22, 2026 | 7.64 | 7.81 | 7.52 | 7.57 | 7.57 | 0.13% | 1,254,450 |
| Jan 21, 2026 | 7.46 | 7.63 | 7.42 | 7.56 | 7.56 | 2.30% | 976,897 |
| Jan 20, 2026 | 7.41 | 7.61 | 7.35 | 7.39 | 7.39 | -2.89% | 984,065 |
| Jan 16, 2026 | 7.56 | 7.69 | 7.55 | 7.61 | 7.61 | -0.52% | 919,677 |
| Jan 15, 2026 | 7.55 | 7.68 | 7.37 | 7.65 | 7.65 | 2.00% | 1,126,779 |