Global Business Travel Gr... (GBTG)
9.09
0.18 (2.02%)
At close: Jan 14, 2025, 3:59 PM
GBTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 13, 2024 | 9.23 | 9.24 | 8.98 | 9.00 | -0.22 | -2.39% | 839,234 |
| Dec 12, 2024 | 9.27 | 9.29 | 9.15 | 9.22 | -0.01 | -0.11% | 689,314 |
| Dec 11, 2024 | 9.32 | 9.32 | 9.21 | 9.23 | -0.03 | -0.32% | 1,005,200 |
| Dec 10, 2024 | 9.38 | 9.38 | 9.20 | 9.26 | -0.12 | -1.28% | 622,637 |
| Dec 9, 2024 | 9.40 | 9.48 | 9.37 | 9.38 | -0.07 | -0.74% | 784,427 |
| Dec 6, 2024 | 9.48 | 9.57 | 9.40 | 9.45 | 0.00 | 0.00% | 486,875 |
| Dec 5, 2024 | 9.51 | 9.55 | 9.44 | 9.45 | 0.00 | 0.00% | 696,608 |
| Dec 4, 2024 | 9.49 | 9.59 | 9.45 | 9.45 | 0.03 | 0.32% | 870,500 |
| Dec 3, 2024 | 9.57 | 9.58 | 9.39 | 9.42 | -0.13 | -1.36% | 447,400 |
| Dec 2, 2024 | 9.39 | 9.58 | 9.30 | 9.55 | 0.16 | 1.70% | 857,200 |
| Nov 29, 2024 | 9.41 | 9.49 | 9.33 | 9.39 | 0.10 | 1.08% | 417,742 |
| Nov 27, 2024 | 9.50 | 9.55 | 9.26 | 9.29 | -0.21 | -2.21% | 535,300 |
| Nov 26, 2024 | 9.42 | 9.50 | 9.40 | 9.50 | 0.04 | 0.42% | 780,800 |
| Nov 25, 2024 | 9.50 | 9.60 | 9.38 | 9.46 | 0.02 | 0.21% | 2,077,512 |
| Nov 22, 2024 | 9.17 | 9.46 | 9.17 | 9.44 | 0.36 | 3.96% | 822,028 |
| Nov 21, 2024 | 9.00 | 9.19 | 8.95 | 9.08 | 0.10 | 1.11% | 771,944 |
| Nov 20, 2024 | 9.13 | 9.20 | 8.94 | 8.98 | -0.17 | -1.86% | 664,008 |
| Nov 19, 2024 | 8.79 | 9.16 | 8.69 | 9.15 | 0.28 | 3.16% | 649,319 |
| Nov 18, 2024 | 8.91 | 8.91 | 8.76 | 8.87 | -0.01 | -0.11% | 583,500 |
| Nov 15, 2024 | 9.03 | 9.05 | 8.85 | 8.88 | -0.09 | -1.00% | 639,000 |
| Nov 14, 2024 | 8.84 | 8.98 | 8.77 | 8.97 | 0.20 | 2.28% | 1,170,000 |
| Nov 13, 2024 | 8.85 | 8.91 | 8.69 | 8.77 | -0.03 | -0.34% | 611,235 |
| Nov 12, 2024 | 8.74 | 8.89 | 8.71 | 8.80 | 0.06 | 0.69% | 820,400 |
| Nov 11, 2024 | 8.38 | 8.76 | 8.31 | 8.74 | 0.48 | 5.81% | 786,731 |
| Nov 8, 2024 | 7.96 | 8.29 | 7.87 | 8.26 | 0.35 | 4.42% | 910,951 |
| Nov 7, 2024 | 8.35 | 8.35 | 7.81 | 7.91 | -0.44 | -5.27% | 1,565,700 |
| Nov 6, 2024 | 7.87 | 8.55 | 7.87 | 8.35 | 0.62 | 8.02% | 2,247,606 |
| Nov 5, 2024 | 7.00 | 7.76 | 6.82 | 7.73 | 0.05 | 0.65% | 979,226 |
| Nov 4, 2024 | 7.82 | 7.85 | 7.64 | 7.68 | -0.15 | -1.92% | 599,816 |
| Nov 1, 2024 | 7.71 | 7.83 | 7.69 | 7.83 | 0.20 | 2.62% | 834,924 |
| Oct 31, 2024 | 7.75 | 7.78 | 7.62 | 7.63 | -0.13 | -1.68% | 522,400 |