Global Business Travel Group Inc. (GBTG)
7.29
0.03 (0.41%)
Apr 01, 2025, 11:05 AM - Market open
Global Business Travel Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.26 | 7.35 | 7.19 | 7.26 | -0.10 | -1.36% | 839,047 |
| Mar 28, 2025 | 7.55 | 7.55 | 7.31 | 7.36 | -0.23 | -3.03% | 515,100 |
| Mar 27, 2025 | 7.59 | 7.64 | 7.50 | 7.59 | 0.00 | 0.00% | 529,038 |
| Mar 26, 2025 | 7.68 | 7.68 | 7.52 | 7.59 | -0.01 | -0.13% | 549,718 |
| Mar 25, 2025 | 7.73 | 7.73 | 7.52 | 7.60 | -0.09 | -1.17% | 611,408 |
| Mar 24, 2025 | 7.70 | 7.71 | 7.64 | 7.69 | 0.08 | 1.05% | 557,237 |
| Mar 21, 2025 | 7.64 | 7.64 | 7.50 | 7.61 | -0.13 | -1.68% | 1,319,350 |
| Mar 20, 2025 | 7.62 | 7.85 | 7.62 | 7.74 | 0.03 | 0.39% | 789,605 |
| Mar 19, 2025 | 7.51 | 7.71 | 7.50 | 7.71 | 0.23 | 3.07% | 608,100 |
| Mar 18, 2025 | 7.47 | 7.49 | 7.29 | 7.48 | 0.04 | 0.54% | 885,100 |
| Mar 17, 2025 | 7.32 | 7.47 | 7.30 | 7.44 | 0.09 | 1.22% | 704,920 |
| Mar 14, 2025 | 7.37 | 7.41 | 7.28 | 7.35 | 0.08 | 1.10% | 662,942 |
| Mar 13, 2025 | 7.37 | 7.37 | 7.13 | 7.27 | -0.10 | -1.36% | 730,405 |
| Mar 12, 2025 | 7.59 | 7.60 | 7.31 | 7.37 | -0.12 | -1.60% | 1,002,313 |
| Mar 11, 2025 | 7.65 | 7.77 | 7.41 | 7.49 | -0.32 | -4.10% | 1,665,716 |
| Mar 10, 2025 | 7.86 | 7.89 | 7.64 | 7.81 | -0.26 | -3.22% | 994,248 |
| Mar 7, 2025 | 7.92 | 8.07 | 7.78 | 8.07 | 0.09 | 1.13% | 890,100 |
| Mar 6, 2025 | 8.06 | 8.14 | 7.86 | 7.98 | -0.18 | -2.21% | 949,720 |
| Mar 5, 2025 | 8.07 | 8.19 | 7.88 | 8.16 | 0.08 | 0.99% | 909,301 |
| Mar 4, 2025 | 8.40 | 8.40 | 8.03 | 8.08 | -0.44 | -5.16% | 2,278,638 |
| Mar 3, 2025 | 8.39 | 8.76 | 8.39 | 8.52 | 0.21 | 2.53% | 1,190,200 |
| Feb 28, 2025 | 8.17 | 8.34 | 7.99 | 8.31 | 0.20 | 2.47% | 1,023,417 |
| 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 |