Home

Global Business Travel Group, Inc. Class A Common Stock (GBTG)

8.8200
-0.1800 (-2.00%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/20259.009.018.738.82537,9378.82
1/30/20259.019.058.959.00738,4059.00
1/29/20258.979.008.858.97409,3818.97
1/28/20258.779.018.748.99431,5938.99
1/27/20258.989.058.808.82526,3788.82
1/24/20258.928.978.848.95411,8948.95
1/23/20258.949.038.899.00456,6289.00
1/22/20259.009.078.928.97566,8938.97
1/21/20259.059.078.949.03627,6549.03
1/17/20259.039.058.959.00573,0449.00
1/16/20259.029.028.908.97407,5028.97
1/15/20259.049.098.918.97379,8278.97
1/14/20258.748.958.748.91518,1258.91
1/13/20258.508.828.508.79573,0408.79
1/10/20258.758.758.568.59671,6398.59
1/08/20258.808.978.778.90741,2588.90
1/07/20258.828.908.728.87529,5658.87
1/06/20259.099.128.808.83670,3858.83
1/03/20259.199.199.069.09507,8799.09
1/02/20259.319.349.069.16552,0439.16
12/31/20249.350.009.359.2809.28
12/30/20249.269.419.159.35553,0539.35
12/27/20249.469.519.279.37560,7969.37
12/26/20249.429.569.359.56416,2429.56
12/24/20249.399.489.319.48268,0539.48
12/23/20249.409.469.239.35675,1819.35
12/20/20249.219.449.219.432,399,0469.43
12/19/20249.389.449.149.36618,0339.36
12/18/20249.149.549.079.172,236,5769.17
12/17/20248.969.228.969.141,709,3489.14
12/16/20248.989.068.928.981,353,7988.98
12/13/20249.239.248.989.00839,2349.00
12/12/20249.279.299.159.22689,3149.22
12/11/20249.329.329.219.231,005,1909.23
12/10/20249.389.389.209.26622,6329.26
12/09/20249.409.479.379.38784,4279.38
12/06/20249.489.579.409.45486,8759.45
12/05/20249.519.559.449.45696,6089.45
12/04/20249.499.599.459.45870,4559.45
12/03/20249.579.589.389.42447,3939.42
12/02/20249.399.589.299.55857,1549.55
11/29/20249.419.499.339.39417,7429.39
11/27/20249.509.559.269.29535,2919.29
11/26/20249.429.509.409.50780,7589.50
11/25/20249.509.609.389.462,077,5129.46
11/22/20249.179.469.179.44822,0289.44
11/21/20249.009.198.959.08771,9449.08
11/20/20249.139.208.948.98664,0088.98
11/19/20248.799.168.699.15649,3199.15
11/18/20248.918.918.768.87583,4568.87
11/15/20249.039.058.858.88638,9638.88
11/14/20248.848.988.778.971,169,9648.97
11/13/20248.858.918.698.77611,2358.77
11/12/20248.748.888.718.80820,3818.80
11/11/20248.388.768.318.74786,7318.74
11/08/20247.968.297.878.26910,9518.26
11/07/20248.358.357.817.911,565,6917.91
11/06/20247.878.557.878.352,247,6068.35
11/05/20247.007.766.827.73979,2267.73
11/04/20247.827.857.647.68599,7127.68
11/01/20247.717.837.697.83834,9247.83