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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 6.28 | 6.32 | 6.17 | 6.21 | 6.21 | -0.80% | 1,070,779 |
| May 27, 2025 | 6.10 | 6.29 | 6.03 | 6.26 | 6.26 | 4.51% | 1,344,836 |
| May 23, 2025 | 5.99 | 6.10 | 5.97 | 5.99 | 5.99 | -1.64% | 1,195,888 |
| May 22, 2025 | 6.03 | 6.14 | 6.00 | 6.09 | 6.09 | 0.33% | 1,361,397 |
| May 21, 2025 | 6.03 | 6.16 | 6.00 | 6.07 | 6.07 | -0.65% | 1,399,582 |
| May 20, 2025 | 6.05 | 6.11 | 6.00 | 6.11 | 6.11 | 0.66% | 1,091,206 |
| May 19, 2025 | 6.00 | 6.09 | 6.00 | 6.07 | 6.07 | -0.33% | 1,066,564 |
| May 16, 2025 | 6.08 | 6.16 | 6.05 | 6.09 | 6.09 | 0.33% | 847,359 |
| May 15, 2025 | 6.13 | 6.18 | 6.02 | 6.07 | 6.07 | -1.46% | 694,741 |
| May 14, 2025 | 6.21 | 6.21 | 6.10 | 6.16 | 6.16 | -1.28% | 877,701 |
| May 13, 2025 | 6.20 | 6.30 | 6.17 | 6.24 | 6.24 | 1.13% | 897,365 |
| May 12, 2025 | 6.07 | 6.22 | 6.00 | 6.17 | 6.17 | 5.83% | 903,151 |
| May 9, 2025 | 6.00 | 6.01 | 5.78 | 5.83 | 5.83 | -3.00% | 979,526 |
| May 8, 2025 | 6.00 | 6.12 | 5.91 | 6.01 | 6.01 | 0.84% | 1,052,606 |
| May 7, 2025 | 6.27 | 6.27 | 5.90 | 5.96 | 5.96 | -3.40% | 1,440,354 |
| May 6, 2025 | 6.61 | 6.69 | 6.13 | 6.17 | 6.17 | -10.45% | 1,484,547 |
| May 5, 2025 | 6.82 | 6.97 | 6.80 | 6.89 | 6.89 | 0.15% | 858,227 |
| May 2, 2025 | 6.85 | 6.94 | 6.84 | 6.88 | 6.88 | 1.78% | 900,615 |
| May 1, 2025 | 6.72 | 6.86 | 6.71 | 6.76 | 6.76 | 0.75% | 767,951 |
| Apr 30, 2025 | 6.61 | 6.73 | 6.48 | 6.71 | 6.71 | -0.15% | 658,013 |
| Apr 29, 2025 | 6.75 | 6.78 | 6.68 | 6.72 | 6.72 | -1.03% | 716,168 |
| Apr 28, 2025 | 6.77 | 6.93 | 6.76 | 6.79 | 6.79 | 0.30% | 864,615 |
| Apr 25, 2025 | 6.74 | 6.81 | 6.69 | 6.77 | 6.77 | -0.59% | 536,669 |
| Apr 24, 2025 | 6.74 | 6.83 | 6.69 | 6.81 | 6.81 | 1.34% | 996,033 |
| Apr 23, 2025 | 6.82 | 6.93 | 6.69 | 6.72 | 6.72 | 2.13% | 692,128 |
| Apr 22, 2025 | 6.56 | 6.63 | 6.48 | 6.58 | 6.58 | 2.33% | 730,510 |
| Apr 21, 2025 | 6.57 | 6.57 | 6.39 | 6.43 | 6.43 | -3.16% | 787,557 |
| Apr 17, 2025 | 6.57 | 6.70 | 6.54 | 6.64 | 6.64 | 1.22% | 829,217 |
| Apr 16, 2025 | 6.59 | 6.67 | 6.45 | 6.56 | 6.56 | -1.35% | 701,372 |
| Apr 15, 2025 | 6.73 | 6.79 | 6.61 | 6.65 | 6.65 | -0.89% | 491,890 |
| Apr 14, 2025 | 6.84 | 6.88 | 6.66 | 6.71 | 6.71 | -0.45% | 720,861 |
| Apr 11, 2025 | 6.61 | 6.77 | 6.53 | 6.74 | 6.74 | 1.51% | 669,846 |
| Apr 10, 2025 | 6.67 | 6.73 | 6.41 | 6.64 | 6.64 | -2.78% | 1,390,480 |
| Apr 9, 2025 | 6.38 | 7.07 | 6.34 | 6.83 | 6.83 | 6.55% | 1,586,336 |
| Apr 8, 2025 | 6.73 | 6.79 | 6.30 | 6.41 | 6.41 | -0.77% | 970,000 |
| Apr 7, 2025 | 6.36 | 6.76 | 6.09 | 6.46 | 6.46 | -1.82% | 2,844,816 |
| Apr 4, 2025 | 6.64 | 6.77 | 6.51 | 6.58 | 6.58 | -4.91% | 1,002,359 |
| Apr 3, 2025 | 7.07 | 7.10 | 6.83 | 6.92 | 6.92 | -7.11% | 897,218 |
| Apr 2, 2025 | 7.27 | 7.46 | 7.27 | 7.45 | 7.45 | 1.36% | 576,638 |
| Apr 1, 2025 | 7.23 | 7.39 | 7.17 | 7.35 | 7.35 | 1.24% | 676,472 |
| Mar 31, 2025 | 7.26 | 7.35 | 7.19 | 7.26 | 7.26 | -1.36% | 839,047 |
| Mar 28, 2025 | 7.55 | 7.55 | 7.31 | 7.36 | 7.36 | -3.03% | 515,076 |
| Mar 27, 2025 | 7.59 | 7.64 | 7.50 | 7.59 | 7.59 | - | 529,038 |
| Mar 26, 2025 | 7.68 | 7.68 | 7.52 | 7.59 | 7.59 | -0.13% | 549,718 |
| Mar 25, 2025 | 7.73 | 7.73 | 7.52 | 7.60 | 7.60 | -1.17% | 611,408 |
| Mar 24, 2025 | 7.70 | 7.71 | 7.64 | 7.69 | 7.69 | 1.05% | 557,237 |
| Mar 21, 2025 | 7.64 | 7.64 | 7.50 | 7.61 | 7.61 | -1.68% | 1,319,350 |
| Mar 20, 2025 | 7.62 | 7.85 | 7.62 | 7.74 | 7.74 | 0.39% | 789,605 |
| Mar 19, 2025 | 7.51 | 7.71 | 7.50 | 7.71 | 7.71 | 3.07% | 608,078 |
| Mar 18, 2025 | 7.47 | 7.49 | 7.29 | 7.48 | 7.48 | 0.54% | 885,074 |