Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
6.09
-0.34 (-5.29%)
At close: Aug 1, 2025, 4:00 PM
6.21
+0.12 (1.97%)
After-hours: Aug 1, 2025, 7:25 PM EDT
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.30 | 6.37 | 6.04 | 6.09 | 6.09 | -5.29% | 1,034,967 |
| Jul 31, 2025 | 6.67 | 6.69 | 6.41 | 6.43 | 6.43 | -3.60% | 1,025,230 |
| Jul 30, 2025 | 6.67 | 6.87 | 6.60 | 6.67 | 6.67 | 0.15% | 1,244,611 |
| Jul 29, 2025 | 6.71 | 6.76 | 6.50 | 6.66 | 6.66 | -0.75% | 1,826,967 |
| Jul 28, 2025 | 6.77 | 6.82 | 6.67 | 6.71 | 6.71 | -0.89% | 771,772 |
| Jul 25, 2025 | 6.66 | 6.79 | 6.57 | 6.77 | 6.77 | 1.35% | 664,660 |
| Jul 24, 2025 | 6.58 | 6.71 | 6.58 | 6.68 | 6.68 | 0.30% | 722,116 |
| Jul 23, 2025 | 6.55 | 6.69 | 6.52 | 6.66 | 6.66 | 2.94% | 678,750 |
| Jul 22, 2025 | 6.30 | 6.52 | 6.30 | 6.47 | 6.47 | 2.54% | 830,424 |
| Jul 21, 2025 | 6.36 | 6.40 | 6.26 | 6.31 | 6.31 | -0.16% | 668,035 |
| Jul 18, 2025 | 6.46 | 6.46 | 6.32 | 6.32 | 6.32 | -1.71% | 656,495 |
| Jul 17, 2025 | 6.37 | 6.46 | 6.36 | 6.43 | 6.43 | 1.26% | 539,803 |
| Jul 16, 2025 | 6.27 | 6.39 | 6.24 | 6.35 | 6.35 | 1.60% | 767,276 |
| Jul 15, 2025 | 6.36 | 6.42 | 6.25 | 6.25 | 6.25 | -1.73% | 709,837 |
| Jul 14, 2025 | 6.39 | 6.42 | 6.34 | 6.36 | 6.36 | -0.78% | 671,361 |
| Jul 11, 2025 | 6.52 | 6.55 | 6.40 | 6.41 | 6.41 | -2.73% | 579,349 |
| Jul 10, 2025 | 6.41 | 6.67 | 6.40 | 6.59 | 6.59 | 3.45% | 989,581 |
| Jul 9, 2025 | 6.42 | 6.48 | 6.36 | 6.37 | 6.37 | -0.31% | 1,487,296 |
| Jul 8, 2025 | 6.40 | 6.49 | 6.34 | 6.39 | 6.39 | - | 1,732,401 |
| Jul 7, 2025 | 6.43 | 6.51 | 6.32 | 6.39 | 6.39 | -1.24% | 1,343,601 |
| Jul 3, 2025 | 6.34 | 6.53 | 6.34 | 6.47 | 6.47 | 1.89% | 544,351 |
| Jul 2, 2025 | 6.36 | 6.37 | 6.24 | 6.35 | 6.35 | 0.16% | 967,257 |
| Jul 1, 2025 | 6.28 | 6.47 | 6.25 | 6.34 | 6.34 | 0.63% | 1,118,612 |
| Jun 30, 2025 | 6.47 | 6.49 | 6.24 | 6.30 | 6.30 | -2.33% | 1,757,483 |
| Jun 27, 2025 | 6.35 | 6.53 | 6.30 | 6.45 | 6.45 | 1.90% | 5,846,641 |
| Jun 26, 2025 | 6.20 | 6.34 | 6.17 | 6.33 | 6.33 | 2.26% | 879,944 |
| Jun 25, 2025 | 6.30 | 6.30 | 6.17 | 6.19 | 6.19 | -2.21% | 1,029,609 |
| Jun 24, 2025 | 6.25 | 6.35 | 6.21 | 6.33 | 6.33 | 2.26% | 1,495,569 |
| Jun 23, 2025 | 6.01 | 6.21 | 5.99 | 6.19 | 6.19 | 2.48% | 1,567,170 |
| Jun 20, 2025 | 6.12 | 6.16 | 5.98 | 6.04 | 6.04 | -0.49% | 2,423,349 |
| Jun 18, 2025 | 6.01 | 6.13 | 6.01 | 6.07 | 6.07 | 0.83% | 1,261,922 |
| Jun 17, 2025 | 6.09 | 6.17 | 6.00 | 6.02 | 6.02 | -2.27% | 1,323,440 |
| Jun 16, 2025 | 6.12 | 6.20 | 6.04 | 6.16 | 6.16 | 1.15% | 886,375 |
| Jun 13, 2025 | 6.29 | 6.32 | 6.05 | 6.09 | 6.09 | -4.55% | 977,626 |
| Jun 12, 2025 | 6.42 | 6.46 | 6.33 | 6.38 | 6.38 | -1.69% | 724,848 |
| Jun 11, 2025 | 6.60 | 6.61 | 6.45 | 6.49 | 6.49 | -1.22% | 820,327 |
| Jun 10, 2025 | 6.56 | 6.65 | 6.54 | 6.57 | 6.57 | - | 807,946 |
| Jun 9, 2025 | 6.64 | 6.72 | 6.55 | 6.57 | 6.57 | 0.15% | 1,045,019 |
| Jun 6, 2025 | 6.61 | 6.64 | 6.51 | 6.56 | 6.56 | 0.92% | 888,854 |
| Jun 5, 2025 | 6.39 | 6.50 | 6.37 | 6.50 | 6.50 | 1.88% | 1,101,372 |
| Jun 4, 2025 | 6.43 | 6.45 | 6.36 | 6.38 | 6.38 | -0.31% | 730,990 |
| Jun 3, 2025 | 6.37 | 6.47 | 6.32 | 6.40 | 6.40 | 0.95% | 1,040,781 |
| Jun 2, 2025 | 6.19 | 6.39 | 6.12 | 6.34 | 6.34 | 1.44% | 1,631,211 |
| May 30, 2025 | 6.23 | 6.30 | 6.17 | 6.25 | 6.25 | 0.32% | 1,080,295 |
| May 29, 2025 | 6.26 | 6.31 | 6.15 | 6.23 | 6.23 | 0.32% | 792,618 |
| 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 |