Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
9.43
+0.11 (1.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

GBTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 20247.077.136.986.996.99-0.99%516,850
Sep 5, 20247.117.137.037.067.06-0.70%500,823
Sep 4, 20246.987.116.917.117.112.75%614,508
Sep 3, 20246.927.006.916.926.92-1.00%491,393
Aug 30, 20247.107.166.966.996.99-1.27%1,900,514
Aug 29, 20247.117.187.057.087.08-1,128,787
Aug 28, 20247.067.137.057.087.08-0.28%446,637
Aug 27, 20247.117.177.077.107.100.14%416,980
Aug 26, 20247.217.227.057.097.09-1.25%603,242
Aug 23, 20246.957.206.927.187.183.46%571,543
Aug 22, 20246.957.006.906.946.940.14%324,772
Aug 21, 20246.977.006.936.936.930.14%289,737
Aug 20, 20247.067.096.926.926.92-2.26%359,306
Aug 19, 20247.027.167.017.087.080.71%627,949
Aug 16, 20247.027.116.967.037.03-494,779
Aug 15, 20247.027.126.927.037.032.03%588,069
Aug 14, 20246.916.956.856.896.89-0.29%429,727
Aug 13, 20246.636.956.606.916.915.66%734,042
Aug 12, 20246.666.666.476.546.54-1.21%558,170
Aug 9, 20246.836.836.626.626.62-3.07%533,121
Aug 8, 20246.726.876.606.836.832.71%611,057
Aug 7, 20247.117.116.636.656.65-5.54%867,647
Aug 6, 20246.167.056.057.047.0416.75%1,703,416
Aug 5, 20245.886.125.816.036.03-2.43%1,300,605
Aug 2, 20246.206.286.136.186.18-3.44%587,194
Aug 1, 20246.706.726.296.406.40-4.76%698,253