Global Business Travel Gr... (GBTG)
NYSE: GBTG
· Real-Time Price · USD
8.11
-0.03 (-0.37%)
At close: Sep 05, 2025, 3:59 PM
8.11
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.18 | 8.28 | 8.06 | 8.11 | n/a | -0.37% | 682,387 |
| 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 |
| Aug 28, 2025 | 8.24 | 8.30 | 8.19 | 8.25 | 8.25 | 0.12% | 688,400 |
| Aug 27, 2025 | 8.21 | 8.27 | 8.15 | 8.24 | 8.24 | 0.86% | 676,704 |
| Aug 26, 2025 | 8.18 | 8.25 | 8.16 | 8.17 | 8.17 | 0.00% | 1,010,018 |
| Aug 25, 2025 | 8.22 | 8.29 | 8.16 | 8.17 | 8.17 | -1.09% | 692,233 |
| Aug 22, 2025 | 8.06 | 8.29 | 8.06 | 8.26 | 8.26 | 3.51% | 945,309 |
| Aug 21, 2025 | 7.87 | 7.99 | 7.81 | 7.98 | 7.98 | 1.01% | 839,600 |
| Aug 20, 2025 | 7.86 | 7.98 | 7.78 | 7.90 | 7.90 | -0.13% | 706,813 |
| Aug 19, 2025 | 7.84 | 7.97 | 7.81 | 7.91 | 7.91 | 0.89% | 660,916 |
| Aug 18, 2025 | 7.82 | 7.92 | 7.78 | 7.84 | 7.84 | 0.26% | 748,648 |
| Aug 15, 2025 | 7.88 | 7.96 | 7.79 | 7.82 | 7.82 | 0.00% | 844,049 |
| Aug 14, 2025 | 7.79 | 7.87 | 7.72 | 7.82 | 7.82 | -0.64% | 659,100 |
| Aug 13, 2025 | 7.71 | 7.92 | 7.71 | 7.87 | 7.87 | 2.08% | 878,900 |
| Aug 12, 2025 | 7.57 | 7.73 | 7.52 | 7.71 | 7.71 | 3.21% | 1,063,500 |
| Aug 11, 2025 | 7.51 | 7.62 | 7.31 | 7.47 | 7.47 | -0.53% | 1,289,000 |
| Aug 8, 2025 | 7.26 | 7.57 | 7.20 | 7.51 | 7.51 | 3.59% | 1,543,753 |