Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
6.08
+0.26 (4.47%)
Apr 17, 2026, 4:00 PM EDT - Market closed
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 5.30 | 5.52 | 5.21 | 5.50 | 5.50 | 4.56% | 1,461,168 |
| Feb 25, 2026 | 5.14 | 5.33 | 5.06 | 5.26 | 5.26 | 3.14% | 1,420,054 |
| Feb 24, 2026 | 4.99 | 5.18 | 4.97 | 5.10 | 5.10 | 2.62% | 1,357,502 |
| Feb 23, 2026 | 5.33 | 5.35 | 4.96 | 4.97 | 4.97 | -8.47% | 1,540,288 |
| Feb 20, 2026 | 5.37 | 5.56 | 5.34 | 5.43 | 5.43 | 0.93% | 1,379,409 |
| Feb 19, 2026 | 5.38 | 5.42 | 5.23 | 5.38 | 5.38 | -1.10% | 1,346,184 |
| Feb 18, 2026 | 5.43 | 5.68 | 5.31 | 5.44 | 5.44 | -0.91% | 1,605,396 |
| Feb 17, 2026 | 5.52 | 5.68 | 5.33 | 5.49 | 5.49 | 8.93% | 3,260,002 |
| Feb 13, 2026 | 5.36 | 5.36 | 5.03 | 5.04 | 5.04 | -5.62% | 1,569,232 |
| Feb 12, 2026 | 5.26 | 5.36 | 5.14 | 5.34 | 5.34 | 1.91% | 2,423,229 |
| Feb 11, 2026 | 5.46 | 5.59 | 5.21 | 5.24 | 5.24 | -4.03% | 1,384,994 |
| Feb 10, 2026 | 5.54 | 5.72 | 5.42 | 5.46 | 5.46 | -0.55% | 1,429,694 |
| Feb 9, 2026 | 5.57 | 5.59 | 5.32 | 5.49 | 5.49 | -2.14% | 1,731,999 |
| Feb 6, 2026 | 5.66 | 5.91 | 5.52 | 5.61 | 5.61 | -0.36% | 1,773,023 |
| Feb 5, 2026 | 5.90 | 6.01 | 5.54 | 5.63 | 5.63 | -6.32% | 3,491,867 |