Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
8.00
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market closed
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |