Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GBTG Historical Prices

Global Business Travel Group, Inc. · daily open, high, low, close & volume

Trading days
214
Period high
9.56
Period low
4.96
Period change
+33.05%
DateOpenHighLowCloseChangeVolume
Sep 28, 20269.509.519.499.50+0.00%3,938,240
Sep 25, 20269.499.509.499.50+0.32%1,963,263
Sep 24, 20269.469.489.469.47+0.11%4,764,977
Sep 23, 20269.489.489.469.46+0.00%2,419,674
Sep 22, 20269.499.499.469.46+0.00%2,432,649
Sep 21, 20269.469.499.469.46+0.00%675,101
Sep 18, 20269.469.489.469.46+0.00%1,514,857
Sep 17, 20269.479.489.469.46-0.11%7,417,390
Sep 16, 20269.489.489.469.47+0.00%1,010,544
Sep 15, 20269.469.489.469.47+0.11%1,015,926
Sep 14, 20269.489.489.469.46+0.00%798,433
Sep 11, 20269.499.499.469.46-0.21%1,098,180
Sep 9, 20269.479.499.479.48+0.00%1,151,017
Sep 8, 20269.569.569.489.48+0.00%891,872
Sep 4, 20269.499.499.489.48-0.11%698,179
Sep 3, 20269.499.499.479.49+0.11%2,418,054
Sep 2, 20269.469.499.449.48+0.21%13,552,835
Aug 31, 20269.479.479.469.46-0.21%1,398,961
Aug 28, 20269.479.489.479.48+0.21%651,393
Aug 27, 20269.469.489.469.46+0.00%1,023,790
Aug 26, 20269.479.489.469.46-0.11%374,067
Aug 25, 20269.469.489.469.47-0.11%507,347
Aug 24, 20269.469.529.469.48+0.32%1,215,902
Aug 21, 20269.479.499.459.45-0.11%2,766,239
Aug 20, 20269.459.469.459.46+0.11%1,516,459
Aug 19, 20269.459.469.459.45+0.00%634,866
Aug 18, 20269.469.469.459.45+0.11%801,667
Aug 17, 20269.449.469.449.44-0.21%862,173
Aug 14, 20269.459.479.459.46+0.00%498,364
Aug 13, 20269.459.469.449.46+0.21%1,505,858
Aug 12, 20269.449.459.449.44+0.00%1,058,265
Aug 11, 20269.459.469.449.44-0.11%945,887
Aug 10, 20269.439.469.439.45-0.11%642,558
Aug 7, 20269.439.469.439.46+0.32%1,034,205
Aug 6, 20269.439.459.439.43+0.00%1,353,833
Aug 5, 20269.459.459.429.43+0.00%1,880,433
Aug 4, 20269.439.449.429.43+0.00%4,082,445
Aug 3, 20269.449.459.439.43-0.11%1,102,011
Jul 31, 20269.439.449.429.44+0.21%1,278,928
Jul 30, 20269.429.449.419.42+0.00%1,643,304
Jul 29, 20269.419.439.419.42+0.00%1,509,669
Jul 28, 20269.429.449.419.42+0.11%1,062,209
Jul 27, 20269.429.439.419.41+0.00%793,591
Jul 24, 20269.429.429.419.41+0.00%546,405
Jul 23, 20269.419.439.419.41+0.00%1,355,876
Jul 22, 20269.419.429.419.41+0.00%1,644,331
Jul 21, 20269.419.429.419.41+0.00%1,533,139
Jul 20, 20269.419.429.419.41+0.00%792,407
Jul 17, 20269.449.449.419.41+0.11%1,822,031
Jul 16, 20269.419.449.409.40+0.00%2,081,297
Jul 15, 20269.429.429.409.40-0.11%1,867,318
Jul 14, 20269.409.429.409.41+0.11%1,058,611
Jul 13, 20269.419.429.399.40+0.00%1,267,966
Jul 10, 20269.419.419.399.40+0.11%923,462
Jul 9, 20269.419.419.399.39-0.11%1,802,168
Jul 8, 20269.399.419.389.40+0.11%3,174,507
Jul 7, 20269.419.419.399.39-0.11%1,314,208
Jul 6, 20269.399.419.399.40+0.00%916,112
Jul 2, 20269.429.429.399.40+0.00%1,951,826
Jul 1, 20269.429.429.399.40+0.11%1,997,359
Jun 30, 20269.389.419.389.39+0.00%1,686,854
Jun 29, 20269.419.449.389.39-0.42%2,226,933
Jun 26, 20269.399.449.389.43+0.43%5,929,965
Jun 25, 20269.389.409.359.39+0.11%2,385,906
Jun 24, 20269.379.399.379.38+0.00%3,303,328
Jun 23, 20269.399.409.359.38-0.11%4,765,571
Jun 22, 20269.369.399.359.39+0.32%4,231,393
Jun 18, 20269.389.399.369.36+0.00%2,242,680
Jun 17, 20269.389.459.369.36+0.00%5,242,050
Jun 16, 20269.389.399.359.36+0.00%4,890,267
Jun 15, 20269.389.399.359.36+0.00%930,335
Jun 12, 20269.369.389.359.36+0.00%1,132,464
Jun 11, 20269.359.389.349.36+0.21%3,300,464
Jun 10, 20269.349.379.349.34-0.11%3,532,762
Jun 9, 20269.359.379.339.35+0.00%4,571,031
Jun 8, 20269.349.379.349.35+0.11%2,149,566
Jun 5, 20269.369.389.349.34-0.11%1,289,295
Jun 4, 20269.369.369.349.35-0.21%3,696,110
Jun 3, 20269.359.379.349.37+0.00%6,328,263
Jun 2, 20269.349.399.349.37+0.32%5,091,572
Jun 1, 20269.389.409.329.34+0.00%13,162,434
May 29, 20269.469.489.349.34-1.79%2,770,931
May 28, 20269.449.519.449.51+0.74%1,965,229
May 27, 20269.449.479.449.44-0.11%1,189,345
May 26, 20269.419.459.419.45+0.11%1,546,888
May 22, 20269.439.459.409.44+0.11%3,104,994
May 21, 20269.399.449.399.43+0.21%2,214,566
May 20, 20269.429.449.379.41-0.11%2,128,295
May 19, 20269.389.449.379.42-0.21%4,211,673
May 18, 20269.359.469.359.44+1.07%3,945,152
May 15, 20269.409.409.349.34-0.21%2,505,959
May 14, 20269.409.419.369.36-0.32%896,349
May 13, 20269.399.419.379.39+0.00%2,574,525
May 12, 20269.399.419.359.39+0.00%2,091,023
May 11, 20269.429.459.389.39-0.63%4,208,435
May 8, 20269.469.479.429.45+0.11%2,388,565
May 7, 20269.419.479.419.44+0.11%6,219,194
May 6, 20269.449.469.369.43-0.53%7,573,141
May 5, 20269.339.549.319.48+1.50%15,944,539
May 4, 20269.309.399.309.34+57.50%81,223,430
May 1, 20265.945.965.865.93+1.19%741,778
Apr 30, 20265.695.915.665.86+1.74%789,292
Apr 29, 20265.815.875.705.76-2.04%902,430
Apr 28, 20265.915.925.795.88+2.08%1,502,463
Apr 27, 20265.665.795.665.76+0.52%919,358
Apr 24, 20265.695.755.645.73+0.53%1,011,646
Apr 23, 20265.845.965.625.70-3.39%1,072,901
Apr 22, 20266.176.235.875.90-4.84%1,174,511
Apr 21, 20266.136.296.126.20+1.14%1,174,043
Apr 20, 20266.046.176.016.13+0.82%791,095
Apr 17, 20265.976.155.936.08+4.47%1,382,855
Apr 16, 20265.855.955.765.82-0.17%981,537
Apr 15, 20265.745.855.725.83+2.28%1,630,556
Apr 14, 20265.715.845.705.70+0.18%1,082,674
Apr 13, 20265.545.705.475.69+1.61%1,126,854
Apr 10, 20265.615.695.395.60-0.18%2,008,843
Apr 9, 20265.415.625.275.61+1.63%1,487,784
Apr 8, 20265.765.925.485.52+0.73%2,109,075
Apr 7, 20265.565.645.435.48-4.36%1,585,627
Apr 6, 20265.545.755.545.73+3.06%952,990
Apr 2, 20265.415.635.385.56+0.18%983,408
Apr 1, 20265.615.685.505.55-0.54%1,018,929
Mar 31, 20265.505.665.445.58+3.33%1,289,199
Mar 30, 20265.405.495.365.40+1.31%1,284,830
Mar 27, 20265.465.485.315.33-3.62%1,066,671
Mar 26, 20265.385.605.385.53+2.22%1,533,547
Mar 25, 20265.355.475.285.41+2.85%1,299,196
Mar 24, 20265.355.365.215.26-3.66%1,564,941
Mar 23, 20265.575.625.415.46+0.00%1,233,410
Mar 20, 20265.515.575.425.46-0.73%2,114,198
Mar 19, 20265.565.675.435.50-1.61%1,378,976
Mar 18, 20265.705.745.565.59-2.78%1,776,849
Mar 17, 20265.615.835.615.75+3.42%1,997,490
Mar 16, 20265.575.685.565.56+0.00%1,805,474
Mar 13, 20265.545.625.465.56+1.09%1,271,284
Mar 12, 20265.425.635.425.50-1.26%1,942,169
Mar 11, 20265.485.615.415.57+1.09%2,020,222
Mar 10, 20265.575.635.055.51-4.34%3,563,319
Mar 9, 20265.665.795.435.76+0.35%2,122,542
Mar 6, 20265.675.785.485.74-0.69%1,790,292
Mar 5, 20265.685.885.675.78+1.23%1,488,707
Mar 4, 20265.735.825.615.71+0.88%2,242,550
Mar 3, 20265.405.695.385.66+1.80%1,840,696
Mar 2, 20265.275.625.125.56+1.65%1,901,754
Feb 27, 20265.335.615.335.47-0.55%2,342,305
Feb 26, 20265.305.525.215.50+4.56%1,461,175
Feb 25, 20265.145.335.055.26+3.14%1,420,145
Feb 24, 20264.995.184.975.10+2.62%1,357,502
Feb 23, 20265.335.354.964.97-8.47%1,540,616
Feb 20, 20265.375.565.345.43+0.93%1,379,409
Feb 19, 20265.385.425.235.38-1.10%1,346,369
Feb 18, 20265.435.675.315.44-0.91%1,605,396
Feb 17, 20265.525.685.335.49+8.93%3,260,113
Feb 13, 20265.365.365.035.04-5.62%1,570,102
Feb 12, 20265.265.365.135.34+1.91%2,423,229
Feb 11, 20265.465.595.215.24-4.03%1,384,994
Feb 10, 20265.545.725.425.46-0.55%1,430,852
Feb 9, 20265.575.595.325.49-2.14%1,732,252
Feb 6, 20265.665.915.515.61-0.36%1,773,189
Feb 5, 20265.906.015.545.63-6.32%3,492,052
Feb 4, 20266.206.205.916.01-2.28%1,782,938
Feb 3, 20266.706.775.866.15-7.93%1,828,404
Feb 2, 20266.826.956.666.68-2.48%1,540,968
Jan 30, 20266.857.036.556.85-2.14%1,663,993
Jan 29, 20266.907.086.867.00+2.19%1,062,902
Jan 28, 20266.936.996.846.85-1.44%2,069,553
Jan 27, 20267.067.126.846.95-2.80%1,409,528
Jan 26, 20267.227.317.127.15-1.52%1,057,093
Jan 23, 20267.487.547.217.26-4.10%1,196,495
Jan 22, 20267.647.817.517.57+0.13%1,254,450
Jan 21, 20267.467.637.427.56+2.30%976,907
Jan 20, 20267.417.617.357.39-2.89%984,193
Jan 16, 20267.567.697.557.61-0.52%931,962
Jan 15, 20267.557.687.377.65+2.00%1,126,779
Jan 14, 20267.958.007.437.50-6.13%1,063,048
Jan 13, 20268.148.197.987.99-2.20%703,388
Jan 12, 20268.068.277.988.17+0.25%1,018,486
Jan 9, 20268.228.268.058.15-1.21%1,204,983
Jan 8, 20267.918.317.918.25+3.13%1,386,347
Jan 7, 20268.348.357.888.00-4.08%1,824,423
Jan 6, 20268.018.367.988.34+3.35%1,468,917
Jan 5, 20267.478.097.458.07+7.31%1,445,238
Jan 2, 20267.657.727.477.52-1.70%1,119,967
Dec 31, 20257.747.797.647.65-1.80%834,549
Dec 30, 20257.537.807.447.79+1.30%1,397,595
Dec 29, 20257.737.757.647.69-1.28%970,027
Dec 26, 20257.787.817.697.79+0.65%1,035,247
Dec 24, 20257.707.777.697.74+0.91%708,930
Dec 23, 20257.797.837.577.67-2.17%1,432,522
Dec 22, 20257.847.997.807.84+0.00%1,258,899
Dec 19, 20257.907.997.847.84-0.76%7,356,540
Dec 18, 20257.947.997.827.90+0.89%1,892,438
Dec 17, 20257.908.017.767.83-1.14%2,068,684
Dec 16, 20257.978.017.827.92-0.13%1,754,693
Dec 15, 20258.118.117.887.93-1.61%2,594,463
Dec 12, 20258.048.157.808.06+1.00%3,822,600
Dec 11, 20257.898.217.847.98+1.27%2,704,581
Dec 10, 20257.607.977.607.88+3.82%1,390,267
Dec 9, 20257.417.687.367.59+2.43%1,501,216
Dec 8, 20257.917.927.407.41-6.44%1,415,113
Dec 5, 20257.877.997.877.92+0.51%1,493,508
Dec 4, 20258.008.027.847.88-1.50%2,820,094
Dec 3, 20257.938.067.928.00+0.88%1,505,520
Dec 2, 20257.967.977.817.93+1.93%1,114,229
Dec 1, 20257.697.887.697.78+0.91%1,173,400
Nov 28, 20257.787.897.677.71+0.13%822,989
Nov 26, 20257.717.787.647.70-0.52%1,221,602
Nov 25, 20257.807.937.457.74+5.74%3,475,415
Nov 24, 20257.207.437.127.32+2.95%1,822,029
Nov 21, 20256.917.176.917.11+4.10%1,382,411
Nov 20, 20256.957.076.806.83-1.44%1,024,141
Nov 19, 20257.037.056.846.93-0.72%1,043,392
Nov 18, 20257.157.266.966.98-2.24%1,380,752
Nov 17, 20257.167.257.057.14-0.56%1,398,195

Daily open, high, low, close and volume for Global Business Travel Group, Inc. (GBTG). Showing 214 trading days. Unadjusted prices.