Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
6.21
-0.05 (-0.80%)
May 28, 2025, 4:00 PM - Market closed

GBTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20256.286.326.176.216.21-0.80%1,070,779
May 27, 20256.106.296.036.266.264.51%1,344,836
May 23, 20255.996.105.975.995.99-1.64%1,195,888
May 22, 20256.036.146.006.096.090.33%1,361,397
May 21, 20256.036.166.006.076.07-0.65%1,399,582
May 20, 20256.056.116.006.116.110.66%1,091,206
May 19, 20256.006.096.006.076.07-0.33%1,066,564
May 16, 20256.086.166.056.096.090.33%847,359
May 15, 20256.136.186.026.076.07-1.46%694,741
May 14, 20256.216.216.106.166.16-1.28%877,701
May 13, 20256.206.306.176.246.241.13%897,365
May 12, 20256.076.226.006.176.175.83%903,151
May 9, 20256.006.015.785.835.83-3.00%979,526
May 8, 20256.006.125.916.016.010.84%1,052,606
May 7, 20256.276.275.905.965.96-3.40%1,440,354
May 6, 20256.616.696.136.176.17-10.45%1,484,547
May 5, 20256.826.976.806.896.890.15%858,227
May 2, 20256.856.946.846.886.881.78%900,615
May 1, 20256.726.866.716.766.760.75%767,951
Apr 30, 20256.616.736.486.716.71-0.15%658,013
Apr 29, 20256.756.786.686.726.72-1.03%716,168
Apr 28, 20256.776.936.766.796.790.30%864,615
Apr 25, 20256.746.816.696.776.77-0.59%536,669
Apr 24, 20256.746.836.696.816.811.34%996,033
Apr 23, 20256.826.936.696.726.722.13%692,128
Apr 22, 20256.566.636.486.586.582.33%730,510
Apr 21, 20256.576.576.396.436.43-3.16%787,557
Apr 17, 20256.576.706.546.646.641.22%829,217
Apr 16, 20256.596.676.456.566.56-1.35%701,372
Apr 15, 20256.736.796.616.656.65-0.89%491,890
Apr 14, 20256.846.886.666.716.71-0.45%720,861
Apr 11, 20256.616.776.536.746.741.51%669,846
Apr 10, 20256.676.736.416.646.64-2.78%1,390,480
Apr 9, 20256.387.076.346.836.836.55%1,586,336
Apr 8, 20256.736.796.306.416.41-0.77%970,000
Apr 7, 20256.366.766.096.466.46-1.82%2,844,816
Apr 4, 20256.646.776.516.586.58-4.91%1,002,359
Apr 3, 20257.077.106.836.926.92-7.11%897,218
Apr 2, 20257.277.467.277.457.451.36%576,638
Apr 1, 20257.237.397.177.357.351.24%676,472
Mar 31, 20257.267.357.197.267.26-1.36%839,047
Mar 28, 20257.557.557.317.367.36-3.03%515,076
Mar 27, 20257.597.647.507.597.59-529,038
Mar 26, 20257.687.687.527.597.59-0.13%549,718
Mar 25, 20257.737.737.527.607.60-1.17%611,408
Mar 24, 20257.707.717.647.697.691.05%557,237
Mar 21, 20257.647.647.507.617.61-1.68%1,319,350
Mar 20, 20257.627.857.627.747.740.39%789,605
Mar 19, 20257.517.717.507.717.713.07%608,078
Mar 18, 20257.477.497.297.487.480.54%885,074