Global Business Travel Gr... (GBTG)
NYSE: GBTG
· Real-Time Price · USD
7.83
-0.04 (-0.51%)
At close: Aug 14, 2025, 3:59 PM
7.82
-0.13%
Pre-market: Aug 15, 2025, 08:45 AM EDT
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.79 | 7.87 | 7.72 | 7.82 | 7.82 | -0.64% | 659,085 |
| 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 |
| Aug 7, 2025 | 7.34 | 7.39 | 7.15 | 7.25 | 7.25 | -1.09% | 1,416,700 |
| Aug 6, 2025 | 6.58 | 7.45 | 6.52 | 7.33 | 7.33 | 12.77% | 1,870,250 |
| Aug 5, 2025 | 6.39 | 7.00 | 6.30 | 6.50 | 6.50 | 4.17% | 1,022,300 |
| Aug 4, 2025 | 6.15 | 6.25 | 6.12 | 6.24 | 6.24 | 2.46% | 933,945 |
| Aug 1, 2025 | 6.30 | 6.37 | 6.04 | 6.09 | 6.09 | -5.29% | 1,035,547 |
| Jul 31, 2025 | 6.67 | 6.69 | 6.41 | 6.43 | 6.43 | -3.60% | 1,025,230 |
| Jul 30, 2025 | 6.67 | 6.87 | 6.60 | 6.67 | 6.67 | 0.15% | 1,244,611 |
| Jul 29, 2025 | 6.71 | 6.76 | 6.50 | 6.66 | 6.66 | -0.75% | 1,827,000 |
| Jul 28, 2025 | 6.77 | 6.82 | 6.67 | 6.71 | 6.71 | -0.89% | 771,800 |
| Jul 25, 2025 | 6.66 | 6.79 | 6.57 | 6.77 | 6.77 | 1.35% | 664,700 |
| Jul 24, 2025 | 6.58 | 6.71 | 6.58 | 6.68 | 6.68 | 0.30% | 722,116 |
| Jul 23, 2025 | 6.55 | 6.69 | 6.52 | 6.66 | 6.66 | 2.94% | 678,800 |
| Jul 22, 2025 | 6.30 | 6.52 | 6.30 | 6.47 | 6.47 | 2.54% | 830,424 |
| Jul 21, 2025 | 6.36 | 6.40 | 6.26 | 6.31 | 6.31 | -0.16% | 668,035 |
| Jul 18, 2025 | 6.46 | 6.46 | 6.32 | 6.32 | 6.32 | -1.71% | 656,500 |