Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
8.11
-0.03 (-0.37%)
Sep 5, 2025, 4:00 PM - Market closed
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.18 | 8.28 | 8.06 | 8.11 | 8.11 | -0.37% | 682,387 |
| 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 |
| Aug 22, 2025 | 8.06 | 8.29 | 8.06 | 8.26 | 8.26 | 3.51% | 945,309 |
| Aug 21, 2025 | 7.87 | 7.99 | 7.81 | 7.98 | 7.98 | 1.01% | 839,585 |
| Aug 20, 2025 | 7.86 | 7.98 | 7.78 | 7.90 | 7.90 | -0.13% | 706,813 |
| Aug 19, 2025 | 7.84 | 7.97 | 7.81 | 7.91 | 7.91 | 0.89% | 660,916 |
| Aug 18, 2025 | 7.82 | 7.92 | 7.78 | 7.84 | 7.84 | 0.26% | 748,648 |
| Aug 15, 2025 | 7.88 | 7.96 | 7.79 | 7.82 | 7.82 | - | 844,049 |
| Aug 14, 2025 | 7.79 | 7.87 | 7.72 | 7.82 | 7.82 | -0.64% | 659,095 |
| Aug 13, 2025 | 7.71 | 7.92 | 7.71 | 7.87 | 7.87 | 2.08% | 878,857 |
| Aug 12, 2025 | 7.57 | 7.73 | 7.52 | 7.71 | 7.71 | 3.21% | 1,063,460 |
| Aug 11, 2025 | 7.51 | 7.62 | 7.31 | 7.47 | 7.47 | -0.53% | 1,288,981 |
| Aug 8, 2025 | 7.26 | 7.57 | 7.20 | 7.51 | 7.51 | 3.59% | 1,543,753 |
| Aug 7, 2025 | 7.34 | 7.39 | 7.15 | 7.25 | 7.25 | -1.09% | 1,416,675 |
| Aug 6, 2025 | 6.58 | 7.45 | 6.52 | 7.33 | 7.33 | 12.77% | 1,870,250 |
| Aug 5, 2025 | 6.39 | 7.00 | 6.30 | 6.50 | 6.50 | 4.17% | 1,022,260 |
| Aug 4, 2025 | 6.15 | 6.25 | 6.12 | 6.24 | 6.24 | 2.46% | 933,945 |
| Aug 1, 2025 | 6.30 | 6.37 | 6.04 | 6.09 | 6.09 | -5.29% | 1,035,547 |
| 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 |