Global Business Travel Group, Inc. (GBTG)
Sep 29, 2026 - GBTG was delisted (reason: acquired by Long Lake)
9.50
0.00 (0.00%)
Inactive · Last trade price on Sep 28, 2026
GBTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9.50 | 9.51 | 9.49 | 9.50 | 9.50 | - | 3,833,790 |
| Sep 25, 2026 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | 0.32% | 1,963,209 |
| Sep 24, 2026 | 9.46 | 9.48 | 9.46 | 9.47 | 9.47 | 0.11% | 4,764,971 |
| Sep 23, 2026 | 9.48 | 9.48 | 9.46 | 9.46 | 9.46 | - | 2,419,638 |
| Sep 22, 2026 | 9.49 | 9.49 | 9.46 | 9.46 | 9.46 | - | 2,432,446 |
| Sep 21, 2026 | 9.46 | 9.49 | 9.46 | 9.46 | 9.46 | - | 675,097 |
| Sep 18, 2026 | 9.46 | 9.48 | 9.46 | 9.46 | 9.46 | - | 1,497,762 |
| Sep 17, 2026 | 9.47 | 9.48 | 9.46 | 9.46 | 9.46 | -0.11% | 7,417,387 |
| Sep 16, 2026 | 9.48 | 9.48 | 9.46 | 9.47 | 9.47 | - | 1,010,535 |
| Sep 15, 2026 | 9.46 | 9.48 | 9.46 | 9.47 | 9.47 | 0.11% | 1,015,921 |
| Sep 14, 2026 | 9.48 | 9.48 | 9.46 | 9.46 | 9.46 | - | 798,430 |
| 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 |