Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
9.43
+0.11 (1.18%)
Dec 20, 2024, 4:00 PM EST - Market closed
GBTG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 9.21 | 9.44 | 9.21 | 9.43 | 9.43 | 1.18% | 2,399,046 |
Dec 19, 2024 | 9.38 | 9.44 | 9.15 | 9.32 | 9.32 | 1.64% | 1,790,802 |
Dec 18, 2024 | 9.14 | 9.54 | 9.07 | 9.17 | 9.17 | 0.33% | 2,236,576 |
Dec 17, 2024 | 8.96 | 9.22 | 8.96 | 9.14 | 9.14 | 1.78% | 1,709,348 |
Dec 16, 2024 | 8.98 | 9.07 | 8.92 | 8.98 | 8.98 | -0.22% | 1,353,798 |
Dec 13, 2024 | 9.23 | 9.24 | 8.98 | 9.00 | 9.00 | -2.39% | 839,234 |
Dec 12, 2024 | 9.27 | 9.29 | 9.15 | 9.22 | 9.22 | -0.11% | 689,314 |
Dec 11, 2024 | 9.32 | 9.33 | 9.21 | 9.23 | 9.23 | -0.32% | 1,005,190 |
Dec 10, 2024 | 9.38 | 9.38 | 9.20 | 9.26 | 9.26 | -1.28% | 622,637 |
Dec 9, 2024 | 9.40 | 9.48 | 9.37 | 9.38 | 9.38 | -0.74% | 784,427 |
Dec 6, 2024 | 9.48 | 9.57 | 9.41 | 9.45 | 9.45 | - | 486,875 |
Dec 5, 2024 | 9.51 | 9.55 | 9.44 | 9.45 | 9.45 | - | 696,608 |
Dec 4, 2024 | 9.49 | 9.59 | 9.45 | 9.45 | 9.45 | 0.32% | 870,455 |
Dec 3, 2024 | 9.57 | 9.58 | 9.39 | 9.42 | 9.42 | -1.36% | 447,393 |
Dec 2, 2024 | 9.39 | 9.58 | 9.30 | 9.55 | 9.55 | 1.70% | 857,154 |
Nov 29, 2024 | 9.41 | 9.49 | 9.33 | 9.39 | 9.39 | 1.08% | 417,742 |
Nov 27, 2024 | 9.50 | 9.55 | 9.26 | 9.29 | 9.29 | -2.21% | 535,291 |
Nov 26, 2024 | 9.42 | 9.50 | 9.40 | 9.50 | 9.50 | 0.42% | 780,758 |
Nov 25, 2024 | 9.50 | 9.60 | 9.38 | 9.46 | 9.46 | 0.21% | 2,077,512 |
Nov 22, 2024 | 9.17 | 9.46 | 9.17 | 9.44 | 9.44 | 3.96% | 822,028 |
Nov 21, 2024 | 9.00 | 9.19 | 8.95 | 9.08 | 9.08 | 1.11% | 771,944 |
Nov 20, 2024 | 9.13 | 9.20 | 8.94 | 8.98 | 8.98 | -1.86% | 664,008 |
Nov 19, 2024 | 8.79 | 9.16 | 8.69 | 9.15 | 9.15 | 3.16% | 649,319 |
Nov 18, 2024 | 8.91 | 8.91 | 8.76 | 8.87 | 8.87 | -0.11% | 583,456 |
Nov 15, 2024 | 9.03 | 9.05 | 8.85 | 8.88 | 8.88 | -1.00% | 638,963 |
Nov 14, 2024 | 8.84 | 8.98 | 8.77 | 8.97 | 8.97 | 2.28% | 1,169,964 |
Nov 13, 2024 | 8.85 | 8.91 | 8.69 | 8.77 | 8.77 | -0.34% | 611,235 |
Nov 12, 2024 | 8.74 | 8.89 | 8.71 | 8.80 | 8.80 | 0.69% | 820,381 |
Nov 11, 2024 | 8.38 | 8.76 | 8.32 | 8.74 | 8.74 | 5.81% | 786,731 |
Nov 8, 2024 | 7.96 | 8.29 | 7.87 | 8.26 | 8.26 | 4.42% | 910,951 |
Nov 7, 2024 | 8.35 | 8.35 | 7.81 | 7.91 | 7.91 | -5.27% | 1,565,691 |
Nov 6, 2024 | 7.87 | 8.55 | 7.87 | 8.35 | 8.35 | 8.02% | 2,247,606 |
Nov 5, 2024 | 7.00 | 7.76 | 6.82 | 7.73 | 7.73 | 0.65% | 979,226 |
Nov 4, 2024 | 7.82 | 7.85 | 7.64 | 7.68 | 7.68 | -1.92% | 599,816 |
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 |