Global Business Travel Gr... (GBTG)
8.33
0.22 (2.71%)
At close: Feb 28, 2025, 3:59 PM
8.31
-0.24%
After-hours: Feb 28, 2025, 04:10 PM EST
GBTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 8.17 | 8.34 | 7.99 | 8.31 | 0.20 | 2.47% | 1,004,873 |
| Feb 27, 2025 | 8.25 | 8.49 | 7.75 | 8.11 | -0.51 | -5.92% | 925,906 |
| Feb 26, 2025 | 8.58 | 8.74 | 8.57 | 8.62 | 0.09 | 1.06% | 589,745 |
| Feb 25, 2025 | 8.64 | 8.67 | 8.49 | 8.53 | -0.02 | -0.23% | 468,400 |
| Feb 24, 2025 | 8.62 | 8.66 | 8.53 | 8.55 | 0.00 | 0.00% | 460,400 |
| Feb 21, 2025 | 8.84 | 8.86 | 8.49 | 8.55 | -0.19 | -2.17% | 637,236 |
| Feb 20, 2025 | 8.86 | 8.87 | 8.63 | 8.74 | -0.14 | -1.58% | 517,618 |
| Feb 19, 2025 | 8.89 | 8.90 | 8.75 | 8.88 | -0.05 | -0.56% | 361,800 |
| Feb 18, 2025 | 8.94 | 9.00 | 8.88 | 8.93 | -0.02 | -0.22% | 444,408 |
| Feb 14, 2025 | 9.00 | 9.00 | 8.89 | 8.95 | -0.02 | -0.22% | 461,100 |
| Feb 13, 2025 | 8.84 | 8.98 | 8.74 | 8.97 | 0.19 | 2.16% | 382,600 |
| Feb 12, 2025 | 8.69 | 8.78 | 8.65 | 8.78 | 0.00 | 0.00% | 508,244 |
| Feb 11, 2025 | 8.69 | 8.84 | 8.67 | 8.78 | 0.02 | 0.23% | 393,500 |
| Feb 10, 2025 | 8.98 | 8.98 | 8.70 | 8.76 | -0.19 | -2.12% | 425,541 |
| Feb 7, 2025 | 8.98 | 9.02 | 8.88 | 8.95 | -0.03 | -0.33% | 459,500 |
| Feb 6, 2025 | 9.01 | 9.03 | 8.95 | 8.98 | -0.02 | -0.22% | 306,300 |
| Feb 5, 2025 | 9.00 | 9.03 | 8.96 | 9.00 | 0.01 | 0.11% | 405,414 |
| Feb 4, 2025 | 8.97 | 9.01 | 8.83 | 8.99 | 0.07 | 0.78% | 515,731 |
| Feb 3, 2025 | 8.66 | 8.97 | 8.53 | 8.92 | 0.10 | 1.13% | 490,672 |
| Jan 31, 2025 | 9.00 | 9.01 | 8.74 | 8.82 | -0.18 | -2.00% | 537,937 |
| Jan 30, 2025 | 9.01 | 9.05 | 8.95 | 9.00 | 0.03 | 0.33% | 738,405 |
| Jan 29, 2025 | 8.97 | 9.00 | 8.85 | 8.97 | -0.02 | -0.22% | 409,400 |
| Jan 28, 2025 | 8.77 | 9.01 | 8.74 | 8.99 | 0.17 | 1.93% | 431,600 |
| Jan 27, 2025 | 8.98 | 9.05 | 8.80 | 8.82 | -0.13 | -1.45% | 526,400 |
| Jan 24, 2025 | 8.92 | 8.97 | 8.84 | 8.95 | -0.05 | -0.56% | 411,900 |
| Jan 23, 2025 | 8.94 | 9.03 | 8.89 | 9.00 | 0.03 | 0.33% | 456,628 |
| Jan 22, 2025 | 9.00 | 9.07 | 8.92 | 8.97 | -0.06 | -0.66% | 566,900 |
| Jan 21, 2025 | 9.05 | 9.07 | 8.94 | 9.03 | 0.03 | 0.33% | 627,700 |
| Jan 17, 2025 | 9.03 | 9.06 | 8.95 | 9.00 | 0.03 | 0.33% | 573,044 |
| Jan 16, 2025 | 9.02 | 9.02 | 8.90 | 8.97 | 0.00 | 0.00% | 407,502 |
| Jan 15, 2025 | 9.04 | 9.09 | 8.91 | 8.97 | 0.06 | 0.67% | 379,827 |
| Jan 14, 2025 | 8.74 | 8.95 | 8.74 | 8.91 | 0.12 | 1.37% | 518,125 |
| Jan 13, 2025 | 8.50 | 8.82 | 8.50 | 8.79 | 0.20 | 2.33% | 573,040 |
| Jan 10, 2025 | 8.75 | 8.75 | 8.57 | 8.59 | -0.31 | -3.48% | 671,639 |
| Jan 8, 2025 | 8.80 | 8.97 | 8.77 | 8.90 | 0.03 | 0.34% | 741,300 |
| Jan 7, 2025 | 8.82 | 8.90 | 8.72 | 8.87 | 0.04 | 0.45% | 529,600 |
| Jan 6, 2025 | 9.09 | 9.12 | 8.80 | 8.83 | -0.26 | -2.86% | 670,400 |
| Jan 3, 2025 | 9.19 | 9.19 | 9.06 | 9.09 | -0.07 | -0.76% | 507,900 |
| Jan 2, 2025 | 9.31 | 9.34 | 9.07 | 9.16 | -0.12 | -1.29% | 552,043 |
| Dec 31, 2024 | 9.40 | 9.44 | 9.24 | 9.28 | -0.07 | -0.75% | 479,100 |
| Dec 30, 2024 | 9.26 | 9.41 | 9.15 | 9.35 | -0.02 | -0.21% | 553,100 |
| Dec 27, 2024 | 9.46 | 9.51 | 9.27 | 9.37 | -0.19 | -1.99% | 560,800 |
| Dec 26, 2024 | 9.42 | 9.56 | 9.35 | 9.56 | 0.08 | 0.84% | 416,242 |
| Dec 24, 2024 | 9.39 | 9.48 | 9.31 | 9.48 | 0.13 | 1.39% | 268,100 |
| Dec 23, 2024 | 9.40 | 9.46 | 9.23 | 9.35 | -0.08 | -0.85% | 675,200 |
| Dec 20, 2024 | 9.21 | 9.44 | 9.21 | 9.43 | 0.11 | 1.18% | 2,399,046 |
| Dec 19, 2024 | 9.38 | 9.44 | 9.15 | 9.32 | 0.15 | 1.64% | 1,790,802 |
| Dec 18, 2024 | 9.14 | 9.54 | 9.07 | 9.17 | 0.03 | 0.33% | 2,236,576 |
| Dec 17, 2024 | 8.96 | 9.22 | 8.96 | 9.14 | 0.16 | 1.78% | 1,709,348 |
| Dec 16, 2024 | 8.98 | 9.07 | 8.92 | 8.98 | -0.02 | -0.22% | 1,353,800 |