Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
9.44
+0.02 (0.21%)
Jul 31, 2026, 4:00 PM EDT - Market closed
GBTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.43 | 9.44 | 9.42 | 9.44 | 9.44 | 0.21% | 1,277,676 |
| Jul 30, 2026 | 9.42 | 9.44 | 9.41 | 9.42 | 9.42 | - | 1,643,301 |
| Jul 29, 2026 | 9.41 | 9.43 | 9.41 | 9.42 | 9.42 | - | 1,498,442 |
| Jul 28, 2026 | 9.42 | 9.44 | 9.41 | 9.42 | 9.42 | 0.11% | 1,061,048 |
| Jul 27, 2026 | 9.42 | 9.43 | 9.41 | 9.41 | 9.41 | - | 793,589 |
| Jul 24, 2026 | 9.42 | 9.42 | 9.41 | 9.41 | 9.41 | - | 546,312 |
| Jul 23, 2026 | 9.41 | 9.43 | 9.41 | 9.41 | 9.41 | - | 1,354,155 |
| Jul 22, 2026 | 9.41 | 9.42 | 9.41 | 9.41 | 9.41 | - | 1,642,600 |
| Jul 21, 2026 | 9.41 | 9.42 | 9.41 | 9.41 | 9.41 | - | 1,531,270 |
| Jul 20, 2026 | 9.41 | 9.42 | 9.41 | 9.41 | 9.41 | - | 792,299 |
| Jul 17, 2026 | 9.44 | 9.44 | 9.41 | 9.41 | 9.41 | 0.11% | 1,820,181 |
| Jul 16, 2026 | 9.41 | 9.44 | 9.40 | 9.40 | 9.40 | - | 2,081,296 |
| Jul 15, 2026 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | -0.11% | 1,867,068 |
| Jul 14, 2026 | 9.40 | 9.42 | 9.40 | 9.41 | 9.41 | 0.11% | 1,058,601 |
| Jul 13, 2026 | 9.41 | 9.42 | 9.39 | 9.40 | 9.40 | - | 1,267,939 |
| Jul 10, 2026 | 9.41 | 9.41 | 9.39 | 9.40 | 9.40 | 0.11% | 923,462 |
| Jul 9, 2026 | 9.41 | 9.41 | 9.39 | 9.39 | 9.39 | -0.11% | 1,802,167 |
| Jul 8, 2026 | 9.39 | 9.41 | 9.38 | 9.40 | 9.40 | 0.11% | 3,174,507 |
| Jul 7, 2026 | 9.41 | 9.41 | 9.39 | 9.39 | 9.39 | -0.11% | 1,314,208 |
| Jul 6, 2026 | 9.39 | 9.41 | 9.39 | 9.40 | 9.40 | - | 916,112 |
| Jul 2, 2026 | 9.42 | 9.42 | 9.39 | 9.40 | 9.40 | - | 1,951,825 |
| Jul 1, 2026 | 9.42 | 9.42 | 9.39 | 9.40 | 9.40 | 0.11% | 1,940,194 |
| Jun 30, 2026 | 9.38 | 9.41 | 9.38 | 9.39 | 9.39 | - | 1,686,704 |
| Jun 29, 2026 | 9.41 | 9.44 | 9.38 | 9.39 | 9.39 | -0.42% | 2,226,542 |
| Jun 26, 2026 | 9.39 | 9.44 | 9.38 | 9.43 | 9.43 | 0.43% | 4,827,554 |
| Jun 25, 2026 | 9.38 | 9.40 | 9.35 | 9.39 | 9.39 | 0.11% | 2,385,924 |
| Jun 24, 2026 | 9.37 | 9.39 | 9.37 | 9.38 | 9.38 | - | 3,303,212 |
| Jun 23, 2026 | 9.39 | 9.40 | 9.35 | 9.38 | 9.38 | -0.11% | 4,765,571 |
| Jun 22, 2026 | 9.36 | 9.39 | 9.35 | 9.39 | 9.39 | 0.32% | 4,231,123 |
| Jun 18, 2026 | 9.38 | 9.39 | 9.36 | 9.36 | 9.36 | - | 2,242,676 |
| Jun 17, 2026 | 9.38 | 9.45 | 9.36 | 9.36 | 9.36 | - | 5,241,549 |
| Jun 16, 2026 | 9.38 | 9.39 | 9.35 | 9.36 | 9.36 | - | 4,890,200 |
| Jun 15, 2026 | 9.38 | 9.39 | 9.35 | 9.36 | 9.36 | - | 930,335 |
| Jun 12, 2026 | 9.36 | 9.38 | 9.35 | 9.36 | 9.36 | - | 1,132,419 |
| Jun 11, 2026 | 9.35 | 9.38 | 9.34 | 9.36 | 9.36 | 0.21% | 3,300,404 |
| Jun 10, 2026 | 9.34 | 9.37 | 9.34 | 9.34 | 9.34 | -0.11% | 3,532,646 |
| Jun 9, 2026 | 9.35 | 9.37 | 9.33 | 9.35 | 9.35 | - | 4,560,536 |
| Jun 8, 2026 | 9.34 | 9.37 | 9.34 | 9.35 | 9.35 | 0.11% | 2,149,566 |
| Jun 5, 2026 | 9.36 | 9.38 | 9.34 | 9.34 | 9.34 | -0.11% | 1,273,813 |
| Jun 4, 2026 | 9.36 | 9.36 | 9.34 | 9.35 | 9.35 | -0.21% | 3,696,110 |
| Jun 3, 2026 | 9.35 | 9.37 | 9.34 | 9.37 | 9.37 | - | 6,326,484 |
| Jun 2, 2026 | 9.34 | 9.39 | 9.34 | 9.37 | 9.37 | 0.32% | 5,091,571 |
| Jun 1, 2026 | 9.38 | 9.40 | 9.32 | 9.34 | 9.34 | - | 13,162,084 |
| May 29, 2026 | 9.46 | 9.48 | 9.34 | 9.34 | 9.34 | -1.79% | 2,742,464 |
| May 28, 2026 | 9.44 | 9.51 | 9.44 | 9.51 | 9.51 | 0.74% | 1,961,229 |
| May 27, 2026 | 9.44 | 9.47 | 9.44 | 9.44 | 9.44 | -0.11% | 1,183,384 |
| May 26, 2026 | 9.41 | 9.45 | 9.41 | 9.45 | 9.45 | 0.11% | 1,530,946 |
| May 22, 2026 | 9.43 | 9.45 | 9.40 | 9.44 | 9.44 | 0.11% | 2,936,283 |
| May 21, 2026 | 9.39 | 9.44 | 9.39 | 9.43 | 9.43 | 0.21% | 2,214,565 |
| May 20, 2026 | 9.42 | 9.44 | 9.37 | 9.41 | 9.41 | -0.11% | 2,122,712 |