Skip to main content
Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
8.82
-0.18 (-2.00%)
Jan 31, 2025, 4:00 PM EST - Market closed

GBTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20259.009.018.748.828.82-2.00%537,921
Jan 30, 20259.019.058.959.009.000.33%738,405
Jan 29, 20258.979.008.858.978.97-0.22%409,381
Jan 28, 20258.779.018.748.998.991.93%431,593
Jan 27, 20258.989.058.808.828.82-1.45%526,378
Jan 24, 20258.928.978.848.958.95-0.56%411,894
Jan 23, 20258.949.038.899.009.000.33%456,628
Jan 22, 20259.009.078.928.978.97-0.66%566,893
Jan 21, 20259.059.078.949.039.030.33%627,654
Jan 17, 20259.039.068.959.009.000.33%573,044
Jan 16, 20259.029.028.908.978.97-407,502
Jan 15, 20259.049.098.918.978.970.67%379,827
Jan 14, 20258.748.958.748.918.911.37%518,125
Jan 13, 20258.508.828.508.798.792.33%573,040
Jan 10, 20258.758.758.578.598.59-3.48%671,639
Jan 8, 20258.808.978.778.908.900.34%741,258
Jan 7, 20258.828.908.728.878.870.45%529,565
Jan 6, 20259.099.128.808.838.83-2.86%670,385
Jan 3, 20259.199.199.069.099.09-0.76%507,879
Jan 2, 20259.319.349.079.169.16-1.29%552,043
Dec 31, 20249.409.449.259.289.28-0.75%479,078
Dec 30, 20249.269.429.159.359.35-0.21%553,053
Dec 27, 20249.469.519.279.379.37-1.99%560,796
Dec 26, 20249.429.569.359.569.560.84%416,242
Dec 24, 20249.399.489.319.489.481.39%268,053
Dec 23, 20249.409.469.239.359.35-0.85%675,181
Dec 20, 20249.219.449.219.439.431.18%2,399,046
Dec 19, 20249.389.449.159.329.321.64%1,790,802
Dec 18, 20249.149.549.079.179.170.33%2,236,576
Dec 17, 20248.969.228.969.149.141.78%1,709,348
Dec 16, 20248.989.078.928.988.98-0.22%1,353,798
Dec 13, 20249.239.248.989.009.00-2.39%839,234
Dec 12, 20249.279.299.159.229.22-0.11%689,314
Dec 11, 20249.329.339.219.239.23-0.32%1,005,190
Dec 10, 20249.389.389.209.269.26-1.28%622,637
Dec 9, 20249.409.489.379.389.38-0.74%784,427
Dec 6, 20249.489.579.419.459.45-486,875
Dec 5, 20249.519.559.449.459.45-696,608
Dec 4, 20249.499.599.459.459.450.32%870,455
Dec 3, 20249.579.589.399.429.42-1.36%447,393
Dec 2, 20249.399.589.309.559.551.70%857,154
Nov 29, 20249.419.499.339.399.391.08%417,742
Nov 27, 20249.509.559.269.299.29-2.21%535,291
Nov 26, 20249.429.509.409.509.500.42%780,758
Nov 25, 20249.509.609.389.469.460.21%2,077,512
Nov 22, 20249.179.469.179.449.443.96%822,028
Nov 21, 20249.009.198.959.089.081.11%771,944
Nov 20, 20249.139.208.948.988.98-1.86%664,008
Nov 19, 20248.799.168.699.159.153.16%649,319
Nov 18, 20248.918.918.768.878.87-0.11%583,456
Nov 15, 20249.039.058.858.888.88-1.00%638,963
Nov 14, 20248.848.988.778.978.972.28%1,169,964
Nov 13, 20248.858.918.698.778.77-0.34%611,235
Nov 12, 20248.748.898.718.808.800.69%820,381
Nov 11, 20248.388.768.328.748.745.81%786,731
Nov 8, 20247.968.297.878.268.264.42%910,951
Nov 7, 20248.358.357.817.917.91-5.27%1,565,691
Nov 6, 20247.878.557.878.358.358.02%2,247,606
Nov 5, 20247.007.766.827.737.730.65%979,226
Nov 4, 20247.827.857.647.687.68-1.92%599,816
Nov 1, 20247.717.837.697.837.832.62%834,924
Oct 31, 20247.757.787.627.637.63-1.68%522,362
Oct 30, 20247.847.907.757.767.76-1.52%395,497
Oct 29, 20247.667.917.627.887.882.60%1,481,306
Oct 28, 20247.567.717.567.687.682.54%577,477
Oct 25, 20247.567.617.487.497.49-0.53%440,059
Oct 24, 20247.547.567.457.537.530.53%386,289
Oct 23, 20247.557.607.307.497.49-1.71%638,653
Oct 22, 20247.707.707.567.627.62-1.30%338,421
Oct 21, 20247.877.877.717.727.72-2.03%594,604
Oct 18, 20247.927.927.827.887.880.25%523,542
Oct 17, 20247.937.937.847.867.86-0.38%513,304
Oct 16, 20247.867.957.837.897.891.41%839,966
Oct 15, 20247.607.827.607.787.782.37%644,420
Oct 14, 20247.537.637.487.607.600.53%451,519
Oct 11, 20247.477.577.477.567.561.34%373,748
Oct 10, 20247.417.487.377.467.46-0.40%498,203
Oct 9, 20247.557.597.497.497.49-0.93%445,939
Oct 8, 20247.557.657.557.567.56-392,439
Oct 7, 20247.627.687.527.567.56-0.79%1,122,010
Oct 4, 20247.487.647.377.627.623.53%587,022
Oct 3, 20247.337.387.237.367.36-0.41%543,160
Oct 2, 20247.447.487.387.397.39-1.34%562,162
Oct 1, 20247.657.677.427.497.49-2.60%670,732
Sep 30, 20247.707.757.597.697.69-0.13%1,254,004
Sep 27, 20247.647.737.627.707.701.05%970,841
Sep 26, 20247.597.647.547.627.622.01%1,355,698
Sep 25, 20247.777.777.467.477.47-3.86%1,231,006
Sep 24, 20247.607.797.607.777.772.51%3,166,691
Sep 23, 20247.507.617.427.587.581.34%3,494,539
Sep 20, 20247.507.547.377.487.48-0.40%6,288,619
Sep 19, 20247.597.627.407.517.510.67%3,324,867
Sep 18, 20247.407.617.367.467.460.95%3,672,201
Sep 17, 20247.407.477.297.397.390.41%1,359,266
Sep 16, 20247.327.437.297.367.361.10%1,295,081
Sep 13, 20247.207.327.187.287.281.96%866,109
Sep 12, 20247.127.207.037.147.140.71%937,800
Sep 11, 20247.047.146.997.097.09-833,592
Sep 10, 20247.277.296.997.097.09-2.48%865,181
Sep 9, 20247.037.457.007.277.274.01%1,873,627