Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
6.65
+0.09 (1.37%)
Apr 17, 2025, 4:00 PM EDT - Market closed
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.57 | 6.70 | 6.54 | 6.64 | 6.64 | 1.22% | 829,217 |
| Apr 16, 2025 | 6.59 | 6.67 | 6.45 | 6.56 | 6.56 | -1.35% | 701,372 |
| Apr 15, 2025 | 6.73 | 6.79 | 6.61 | 6.65 | 6.65 | -0.89% | 491,890 |
| Apr 14, 2025 | 6.84 | 6.88 | 6.66 | 6.71 | 6.71 | -0.45% | 720,861 |
| Apr 11, 2025 | 6.61 | 6.77 | 6.53 | 6.74 | 6.74 | 1.51% | 669,846 |
| Apr 10, 2025 | 6.67 | 6.73 | 6.41 | 6.64 | 6.64 | -2.78% | 1,390,480 |
| Apr 9, 2025 | 6.38 | 7.07 | 6.34 | 6.83 | 6.83 | 6.55% | 1,586,336 |
| Apr 8, 2025 | 6.73 | 6.79 | 6.30 | 6.41 | 6.41 | -0.77% | 970,000 |
| Apr 7, 2025 | 6.36 | 6.76 | 6.09 | 6.46 | 6.46 | -1.82% | 2,844,816 |
| Apr 4, 2025 | 6.64 | 6.77 | 6.51 | 6.58 | 6.58 | -4.91% | 1,002,359 |
| Apr 3, 2025 | 7.07 | 7.10 | 6.83 | 6.92 | 6.92 | -7.11% | 897,218 |
| Apr 2, 2025 | 7.27 | 7.46 | 7.27 | 7.45 | 7.45 | 1.36% | 576,638 |
| Apr 1, 2025 | 7.23 | 7.39 | 7.17 | 7.35 | 7.35 | 1.24% | 676,472 |
| Mar 31, 2025 | 7.26 | 7.35 | 7.19 | 7.26 | 7.26 | -1.36% | 839,047 |
| Mar 28, 2025 | 7.55 | 7.55 | 7.31 | 7.36 | 7.36 | -3.03% | 515,076 |
| Mar 27, 2025 | 7.59 | 7.64 | 7.50 | 7.59 | 7.59 | - | 529,038 |
| Mar 26, 2025 | 7.68 | 7.68 | 7.52 | 7.59 | 7.59 | -0.13% | 549,718 |
| Mar 25, 2025 | 7.73 | 7.73 | 7.52 | 7.60 | 7.60 | -1.17% | 611,408 |
| Mar 24, 2025 | 7.70 | 7.71 | 7.64 | 7.69 | 7.69 | 1.05% | 557,237 |
| Mar 21, 2025 | 7.64 | 7.64 | 7.50 | 7.61 | 7.61 | -1.68% | 1,319,350 |
| Mar 20, 2025 | 7.62 | 7.85 | 7.62 | 7.74 | 7.74 | 0.39% | 789,605 |
| Mar 19, 2025 | 7.51 | 7.71 | 7.50 | 7.71 | 7.71 | 3.07% | 608,078 |
| Mar 18, 2025 | 7.47 | 7.49 | 7.29 | 7.48 | 7.48 | 0.54% | 885,074 |
| Mar 17, 2025 | 7.32 | 7.47 | 7.30 | 7.44 | 7.44 | 1.22% | 704,920 |
| Mar 14, 2025 | 7.37 | 7.41 | 7.28 | 7.35 | 7.35 | 1.10% | 662,942 |
| Mar 13, 2025 | 7.37 | 7.37 | 7.13 | 7.27 | 7.27 | -1.36% | 730,405 |
| Mar 12, 2025 | 7.59 | 7.60 | 7.31 | 7.37 | 7.37 | -1.60% | 1,002,313 |
| Mar 11, 2025 | 7.65 | 7.77 | 7.41 | 7.49 | 7.49 | -4.10% | 1,665,716 |
| Mar 10, 2025 | 7.86 | 7.89 | 7.64 | 7.81 | 7.81 | -3.22% | 961,920 |
| Mar 7, 2025 | 7.92 | 8.07 | 7.78 | 8.07 | 8.07 | 1.13% | 890,079 |
| Mar 6, 2025 | 8.06 | 8.14 | 7.86 | 7.98 | 7.98 | -2.21% | 949,720 |
| Mar 5, 2025 | 8.07 | 8.19 | 7.88 | 8.16 | 8.16 | 0.99% | 909,301 |
| Mar 4, 2025 | 8.40 | 8.40 | 8.03 | 8.08 | 8.08 | -5.16% | 2,278,638 |
| Mar 3, 2025 | 8.39 | 8.76 | 8.39 | 8.52 | 8.52 | 2.53% | 1,190,151 |
| Feb 28, 2025 | 8.17 | 8.34 | 7.99 | 8.31 | 8.31 | 2.47% | 1,023,417 |
| Feb 27, 2025 | 8.25 | 8.49 | 7.75 | 8.11 | 8.11 | -5.92% | 925,906 |
| Feb 26, 2025 | 8.58 | 8.75 | 8.57 | 8.62 | 8.62 | 1.06% | 589,745 |
| Feb 25, 2025 | 8.64 | 8.67 | 8.49 | 8.53 | 8.53 | -0.23% | 468,383 |
| Feb 24, 2025 | 8.62 | 8.67 | 8.53 | 8.55 | 8.55 | - | 460,352 |
| Feb 21, 2025 | 8.84 | 8.86 | 8.49 | 8.55 | 8.55 | -2.17% | 637,236 |
| Feb 20, 2025 | 8.86 | 8.87 | 8.63 | 8.74 | 8.74 | -1.58% | 517,618 |
| Feb 19, 2025 | 8.89 | 8.90 | 8.75 | 8.88 | 8.88 | -0.56% | 361,774 |
| Feb 18, 2025 | 8.94 | 9.00 | 8.88 | 8.93 | 8.93 | -0.22% | 444,408 |
| Feb 14, 2025 | 9.00 | 9.00 | 8.89 | 8.95 | 8.95 | -0.22% | 461,097 |
| Feb 13, 2025 | 8.84 | 8.98 | 8.74 | 8.97 | 8.97 | 2.16% | 382,558 |
| Feb 12, 2025 | 8.69 | 8.78 | 8.65 | 8.78 | 8.78 | - | 508,244 |
| Feb 11, 2025 | 8.69 | 8.84 | 8.67 | 8.78 | 8.78 | 0.23% | 393,498 |
| Feb 10, 2025 | 8.98 | 8.98 | 8.70 | 8.76 | 8.76 | -2.12% | 425,541 |
| Feb 7, 2025 | 8.98 | 9.02 | 8.88 | 8.95 | 8.95 | -0.33% | 459,474 |
| Feb 6, 2025 | 9.01 | 9.03 | 8.95 | 8.98 | 8.98 | -0.22% | 306,296 |