Global Business Travel Gr... (GBTG)
NYSE: GBTG
· Real-Time Price · USD
8.15
0.15 (1.88%)
At close: Sep 26, 2025, 3:59 PM
8.14
-0.12%
After-hours: Sep 26, 2025, 05:29 PM EDT
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.03 | 8.19 | 8.03 | 8.14 | 8.14 | 1.75% | 692,109 |
| Sep 25, 2025 | 8.16 | 8.29 | 7.97 | 8.00 | 8.00 | -2.91% | 740,800 |
| Sep 24, 2025 | 8.22 | 8.31 | 8.16 | 8.24 | 8.24 | 0.12% | 785,606 |
| Sep 23, 2025 | 8.06 | 8.28 | 8.06 | 8.23 | 8.23 | 1.86% | 737,039 |
| Sep 22, 2025 | 8.13 | 8.13 | 8.04 | 8.08 | 8.08 | -0.74% | 796,418 |
| Sep 19, 2025 | 8.25 | 8.29 | 8.11 | 8.14 | 8.14 | -0.97% | 2,509,551 |
| Sep 18, 2025 | 8.24 | 8.32 | 8.16 | 8.22 | 8.22 | 0.37% | 679,346 |
| Sep 17, 2025 | 8.20 | 8.44 | 8.15 | 8.19 | 8.19 | 0.37% | 934,300 |
| Sep 16, 2025 | 8.17 | 8.19 | 8.05 | 8.16 | 8.16 | -0.37% | 699,000 |
| Sep 15, 2025 | 8.20 | 8.24 | 8.14 | 8.19 | 8.19 | 0.37% | 918,512 |
| Sep 12, 2025 | 8.29 | 8.31 | 8.12 | 8.16 | 8.16 | -1.92% | 777,600 |
| Sep 11, 2025 | 8.05 | 8.33 | 7.97 | 8.32 | 8.32 | 4.92% | 946,400 |
| Sep 10, 2025 | 8.07 | 8.11 | 7.80 | 7.93 | 7.93 | -2.22% | 950,500 |
| Sep 9, 2025 | 8.21 | 8.22 | 8.01 | 8.11 | 8.11 | -1.22% | 2,416,838 |
| Sep 8, 2025 | 8.16 | 8.26 | 8.09 | 8.21 | 8.21 | 1.23% | 914,200 |
| Sep 5, 2025 | 8.18 | 8.28 | 8.06 | 8.11 | 8.11 | -0.37% | 682,800 |
| Sep 4, 2025 | 8.07 | 8.18 | 8.03 | 8.14 | 8.14 | 0.49% | 770,700 |
| Sep 3, 2025 | 8.13 | 8.26 | 7.98 | 8.10 | 8.10 | -0.12% | 1,238,483 |
| Sep 2, 2025 | 8.17 | 8.31 | 8.10 | 8.11 | 8.11 | -2.76% | 977,900 |
| Aug 29, 2025 | 8.25 | 8.39 | 8.23 | 8.34 | 8.34 | 1.09% | 883,226 |