Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
7.67
-0.19 (-2.42%)
At close: Nov 3, 2025, 4:00 PM EST
7.67
0.00 (0.00%)
After-hours: Nov 3, 2025, 7:00 PM EST
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 7.97 | 8.05 | 7.87 | 7.90 | 7.90 | -1.00% | 784,466 |
| Oct 22, 2025 | 8.17 | 8.20 | 7.87 | 7.98 | 7.98 | -1.85% | 1,156,008 |
| Oct 21, 2025 | 8.11 | 8.23 | 8.11 | 8.13 | 8.13 | 0.12% | 1,055,372 |
| Oct 20, 2025 | 8.11 | 8.25 | 8.11 | 8.12 | 8.12 | 0.37% | 1,091,393 |
| Oct 17, 2025 | 7.95 | 8.27 | 7.92 | 8.09 | 8.09 | 1.51% | 1,489,329 |
| Oct 16, 2025 | 8.04 | 8.16 | 7.94 | 7.97 | 7.97 | -0.99% | 888,010 |
| Oct 15, 2025 | 8.04 | 8.08 | 7.94 | 8.05 | 8.05 | 1.00% | 994,041 |
| Oct 14, 2025 | 7.63 | 8.01 | 7.63 | 7.97 | 7.97 | 3.24% | 994,540 |
| Oct 13, 2025 | 7.62 | 7.74 | 7.60 | 7.72 | 7.72 | 2.39% | 746,799 |
| Oct 10, 2025 | 7.76 | 7.82 | 7.49 | 7.54 | 7.54 | -2.84% | 981,903 |
| Oct 9, 2025 | 7.74 | 7.84 | 7.71 | 7.76 | 7.76 | -0.26% | 818,296 |
| Oct 8, 2025 | 7.81 | 7.84 | 7.70 | 7.78 | 7.78 | -0.26% | 850,711 |
| Oct 7, 2025 | 8.07 | 8.09 | 7.80 | 7.80 | 7.80 | -3.82% | 1,614,825 |
| Oct 6, 2025 | 8.00 | 8.24 | 7.96 | 8.11 | 8.11 | 1.37% | 1,020,564 |
| Oct 3, 2025 | 8.06 | 8.16 | 7.98 | 8.00 | 8.00 | - | 776,009 |
| Oct 2, 2025 | 7.97 | 8.01 | 7.89 | 8.00 | 8.00 | 0.50% | 610,334 |
| Oct 1, 2025 | 8.01 | 8.07 | 7.88 | 7.96 | 7.96 | -1.49% | 856,178 |
| Sep 30, 2025 | 8.19 | 8.22 | 7.92 | 8.08 | 8.08 | -1.22% | 865,659 |
| Sep 29, 2025 | 8.21 | 8.25 | 8.11 | 8.18 | 8.18 | 0.49% | 759,311 |
| Sep 26, 2025 | 8.03 | 8.19 | 8.03 | 8.14 | 8.14 | 1.75% | 692,109 |
| Sep 25, 2025 | 8.16 | 8.29 | 7.97 | 8.00 | 8.00 | -2.91% | 740,796 |
| Sep 24, 2025 | 8.22 | 8.31 | 8.16 | 8.24 | 8.24 | 0.12% | 785,606 |
| Sep 23, 2025 | 8.06 | 8.28 | 8.06 | 8.23 | 8.23 | 1.86% | 737,039 |
| Sep 22, 2025 | 8.13 | 8.13 | 8.04 | 8.08 | 8.08 | -0.74% | 796,418 |
| Sep 19, 2025 | 8.25 | 8.29 | 8.11 | 8.14 | 8.14 | -0.97% | 2,509,551 |
| Sep 18, 2025 | 8.24 | 8.32 | 8.16 | 8.22 | 8.22 | 0.37% | 679,346 |
| Sep 17, 2025 | 8.20 | 8.44 | 8.15 | 8.19 | 8.19 | 0.37% | 934,256 |
| Sep 16, 2025 | 8.17 | 8.19 | 8.05 | 8.16 | 8.16 | -0.37% | 698,970 |
| Sep 15, 2025 | 8.20 | 8.24 | 8.14 | 8.19 | 8.19 | 0.37% | 918,512 |
| Sep 12, 2025 | 8.29 | 8.31 | 8.12 | 8.16 | 8.16 | -1.92% | 777,595 |
| Sep 11, 2025 | 8.05 | 8.33 | 7.97 | 8.32 | 8.32 | 4.92% | 946,399 |
| Sep 10, 2025 | 8.07 | 8.11 | 7.80 | 7.93 | 7.93 | -2.22% | 950,494 |
| Sep 9, 2025 | 8.21 | 8.22 | 8.01 | 8.11 | 8.11 | -1.22% | 2,416,838 |
| Sep 8, 2025 | 8.16 | 8.26 | 8.09 | 8.21 | 8.21 | 1.23% | 914,162 |
| Sep 5, 2025 | 8.18 | 8.28 | 8.06 | 8.11 | 8.11 | -0.37% | 682,791 |
| Sep 4, 2025 | 8.07 | 8.18 | 8.03 | 8.14 | 8.14 | 0.49% | 770,660 |
| Sep 3, 2025 | 8.13 | 8.26 | 7.98 | 8.10 | 8.10 | -0.12% | 1,236,111 |
| Sep 2, 2025 | 8.17 | 8.31 | 8.10 | 8.11 | 8.11 | -2.76% | 977,861 |
| Aug 29, 2025 | 8.25 | 8.39 | 8.23 | 8.34 | 8.34 | 1.09% | 883,226 |
| Aug 28, 2025 | 8.24 | 8.30 | 8.19 | 8.25 | 8.25 | 0.12% | 688,366 |
| Aug 27, 2025 | 8.21 | 8.27 | 8.15 | 8.24 | 8.24 | 0.86% | 676,704 |
| Aug 26, 2025 | 8.18 | 8.25 | 8.16 | 8.17 | 8.17 | - | 1,010,018 |
| Aug 25, 2025 | 8.22 | 8.29 | 8.16 | 8.17 | 8.17 | -1.09% | 692,233 |