Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
9.49
0.00 (0.05%)
At close: Sep 11, 2026, 4:00 PM EDT
9.46
-0.02 (-0.26%)
After-hours: Sep 11, 2026, 7:30 PM EDT
GBTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.49 | 9.49 | 9.46 | 9.46 | 9.46 | -0.21% | 1,098,176 |
| Sep 10, 2026 | 9.48 | 9.49 | 9.47 | 9.48 | 9.48 | - | 1,164,434 |
| Sep 9, 2026 | 9.47 | 9.49 | 9.47 | 9.48 | 9.48 | - | 1,151,006 |
| Sep 8, 2026 | 9.56 | 9.56 | 9.48 | 9.48 | 9.48 | - | 890,777 |
| Sep 4, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | -0.11% | 698,177 |
| Sep 3, 2026 | 9.49 | 9.49 | 9.47 | 9.49 | 9.49 | 0.11% | 2,418,032 |
| Sep 2, 2026 | 9.46 | 9.49 | 9.44 | 9.48 | 9.48 | 0.21% | 13,552,119 |
| Sep 1, 2026 | 9.46 | 9.47 | 9.46 | 9.46 | 9.46 | - | 1,201,842 |
| Aug 31, 2026 | 9.47 | 9.48 | 9.46 | 9.46 | 9.46 | -0.21% | 1,398,628 |
| Aug 28, 2026 | 9.47 | 9.48 | 9.47 | 9.48 | 9.48 | 0.21% | 651,494 |
| Aug 27, 2026 | 9.46 | 9.48 | 9.46 | 9.46 | 9.46 | - | 1,023,737 |
| Aug 26, 2026 | 9.47 | 9.48 | 9.46 | 9.46 | 9.46 | -0.11% | 376,689 |
| Aug 25, 2026 | 9.46 | 9.48 | 9.46 | 9.47 | 9.47 | -0.11% | 507,346 |
| Aug 24, 2026 | 9.46 | 9.52 | 9.46 | 9.48 | 9.48 | 0.32% | 1,215,900 |
| Aug 21, 2026 | 9.47 | 9.49 | 9.45 | 9.45 | 9.45 | -0.11% | 2,766,236 |
| Aug 20, 2026 | 9.45 | 9.46 | 9.45 | 9.46 | 9.46 | 0.11% | 1,516,456 |
| Aug 19, 2026 | 9.45 | 9.46 | 9.45 | 9.45 | 9.45 | - | 634,864 |
| Aug 18, 2026 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | 0.11% | 801,663 |
| Aug 17, 2026 | 9.44 | 9.46 | 9.44 | 9.44 | 9.44 | -0.21% | 862,004 |
| Aug 14, 2026 | 9.45 | 9.47 | 9.45 | 9.46 | 9.46 | - | 498,664 |
| Aug 13, 2026 | 9.45 | 9.47 | 9.44 | 9.46 | 9.46 | 0.21% | 1,505,855 |
| Aug 12, 2026 | 9.44 | 9.45 | 9.44 | 9.44 | 9.44 | - | 1,058,262 |
| Aug 11, 2026 | 9.45 | 9.46 | 9.44 | 9.44 | 9.44 | -0.11% | 945,885 |
| Aug 10, 2026 | 9.43 | 9.46 | 9.43 | 9.45 | 9.45 | -0.11% | 642,521 |
| Aug 7, 2026 | 9.43 | 9.46 | 9.43 | 9.46 | 9.46 | 0.32% | 1,034,203 |
| Aug 6, 2026 | 9.43 | 9.45 | 9.43 | 9.43 | 9.43 | - | 1,354,031 |
| Aug 5, 2026 | 9.45 | 9.45 | 9.42 | 9.43 | 9.43 | - | 1,880,538 |
| Aug 4, 2026 | 9.43 | 9.44 | 9.42 | 9.43 | 9.43 | - | 4,075,507 |
| Aug 3, 2026 | 9.44 | 9.45 | 9.43 | 9.43 | 9.43 | -0.11% | 1,101,886 |
| 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 |