Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
9.45
+0.01 (0.11%)
May 8, 2026, 4:00 PM EDT - Market closed
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.46 | 9.47 | 9.42 | 9.45 | 9.45 | 0.11% | 2,351,448 |
| May 7, 2026 | 9.41 | 9.48 | 9.41 | 9.44 | 9.44 | 0.11% | 6,138,791 |
| May 6, 2026 | 9.44 | 9.46 | 9.36 | 9.43 | 9.43 | -0.53% | 7,454,038 |
| May 5, 2026 | 9.33 | 9.54 | 9.32 | 9.48 | 9.48 | 1.50% | 15,942,915 |
| May 4, 2026 | 9.31 | 9.39 | 9.30 | 9.34 | 9.34 | 57.50% | 81,159,575 |
| May 1, 2026 | 5.94 | 5.97 | 5.86 | 5.93 | 5.93 | 1.19% | 741,755 |
| Apr 30, 2026 | 5.69 | 5.91 | 5.66 | 5.86 | 5.86 | 1.74% | 789,288 |
| Apr 29, 2026 | 5.81 | 5.87 | 5.70 | 5.76 | 5.76 | -2.04% | 902,412 |
| Apr 28, 2026 | 5.91 | 5.92 | 5.79 | 5.88 | 5.88 | 2.08% | 1,498,964 |
| Apr 27, 2026 | 5.66 | 5.80 | 5.66 | 5.76 | 5.76 | 0.52% | 919,331 |
| Apr 24, 2026 | 5.69 | 5.75 | 5.64 | 5.73 | 5.73 | 0.53% | 818,728 |
| Apr 23, 2026 | 5.84 | 5.96 | 5.62 | 5.70 | 5.70 | -3.39% | 1,072,107 |
| Apr 22, 2026 | 6.17 | 6.23 | 5.87 | 5.90 | 5.90 | -4.84% | 1,173,829 |
| Apr 21, 2026 | 6.13 | 6.30 | 6.12 | 6.20 | 6.20 | 1.14% | 1,174,083 |
| Apr 20, 2026 | 6.04 | 6.17 | 6.02 | 6.13 | 6.13 | 0.82% | 791,059 |
| Apr 17, 2026 | 5.97 | 6.15 | 5.93 | 6.08 | 6.08 | 4.47% | 1,382,755 |
| Apr 16, 2026 | 5.85 | 5.95 | 5.76 | 5.82 | 5.82 | -0.17% | 981,508 |
| Apr 15, 2026 | 5.74 | 5.85 | 5.72 | 5.83 | 5.83 | 2.28% | 1,628,561 |
| Apr 14, 2026 | 5.71 | 5.85 | 5.70 | 5.70 | 5.70 | 0.18% | 1,076,098 |
| Apr 13, 2026 | 5.54 | 5.70 | 5.47 | 5.69 | 5.69 | 1.61% | 1,126,852 |
| Apr 10, 2026 | 5.61 | 5.69 | 5.39 | 5.60 | 5.60 | -0.18% | 2,008,840 |
| Apr 9, 2026 | 5.41 | 5.62 | 5.27 | 5.61 | 5.61 | 1.63% | 1,487,853 |
| Apr 8, 2026 | 5.76 | 5.92 | 5.48 | 5.52 | 5.52 | 0.73% | 2,109,074 |
| Apr 7, 2026 | 5.56 | 5.64 | 5.44 | 5.48 | 5.48 | -4.36% | 1,566,229 |
| Apr 6, 2026 | 5.54 | 5.75 | 5.54 | 5.73 | 5.73 | 3.06% | 912,015 |
| Apr 2, 2026 | 5.41 | 5.63 | 5.39 | 5.56 | 5.56 | 0.18% | 983,398 |
| Apr 1, 2026 | 5.61 | 5.68 | 5.50 | 5.55 | 5.55 | -0.54% | 1,018,928 |
| Mar 31, 2026 | 5.50 | 5.66 | 5.44 | 5.58 | 5.58 | 3.33% | 1,289,189 |
| Mar 30, 2026 | 5.40 | 5.49 | 5.36 | 5.40 | 5.40 | 1.31% | 1,284,730 |
| Mar 27, 2026 | 5.46 | 5.48 | 5.31 | 5.33 | 5.33 | -3.62% | 1,059,189 |
| Mar 26, 2026 | 5.38 | 5.60 | 5.38 | 5.53 | 5.53 | 2.22% | 1,533,538 |
| Mar 25, 2026 | 5.35 | 5.47 | 5.28 | 5.41 | 5.41 | 2.85% | 1,299,144 |
| Mar 24, 2026 | 5.35 | 5.36 | 5.21 | 5.26 | 5.26 | -3.66% | 1,564,939 |
| Mar 23, 2026 | 5.57 | 5.62 | 5.41 | 5.46 | 5.46 | - | 1,232,876 |
| Mar 20, 2026 | 5.51 | 5.57 | 5.42 | 5.46 | 5.46 | -0.73% | 2,082,603 |
| Mar 19, 2026 | 5.56 | 5.67 | 5.43 | 5.50 | 5.50 | -1.61% | 1,358,872 |
| Mar 18, 2026 | 5.70 | 5.74 | 5.56 | 5.59 | 5.59 | -2.78% | 1,776,848 |
| Mar 17, 2026 | 5.61 | 5.83 | 5.61 | 5.75 | 5.75 | 3.42% | 1,997,489 |
| Mar 16, 2026 | 5.57 | 5.68 | 5.56 | 5.56 | 5.56 | - | 1,805,473 |
| Mar 13, 2026 | 5.54 | 5.62 | 5.46 | 5.56 | 5.56 | 1.09% | 1,271,282 |
| Mar 12, 2026 | 5.42 | 5.63 | 5.42 | 5.50 | 5.50 | -1.26% | 1,942,169 |
| Mar 11, 2026 | 5.48 | 5.61 | 5.41 | 5.57 | 5.57 | 1.09% | 2,020,210 |
| Mar 10, 2026 | 5.57 | 5.63 | 5.05 | 5.51 | 5.51 | -4.34% | 3,563,318 |
| Mar 9, 2026 | 5.66 | 5.79 | 5.43 | 5.76 | 5.76 | 0.35% | 2,122,496 |
| Mar 6, 2026 | 5.67 | 5.78 | 5.48 | 5.74 | 5.74 | -0.69% | 1,788,933 |
| Mar 5, 2026 | 5.68 | 5.88 | 5.67 | 5.78 | 5.78 | 1.23% | 1,487,123 |
| Mar 4, 2026 | 5.73 | 5.82 | 5.61 | 5.71 | 5.71 | 0.88% | 2,241,381 |
| Mar 3, 2026 | 5.40 | 5.69 | 5.38 | 5.66 | 5.66 | 1.80% | 1,840,445 |
| Mar 2, 2026 | 5.27 | 5.62 | 5.12 | 5.56 | 5.56 | 1.65% | 1,901,750 |
| Feb 27, 2026 | 5.33 | 5.61 | 5.33 | 5.47 | 5.47 | -0.55% | 2,303,245 |