Canada markets closed

Global Blue Group Holding AG (GB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.3100-0.4000 (-8.49%)
At close: 04:00PM EST
4.3700 +0.06 (+1.39%)
After hours: 06:05PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20244.70004.81904.30004.31004.3100152,400
Feb 26, 20244.71004.71004.62004.71004.710046,200
Feb 23, 20244.69004.70004.61004.70004.700025,200
Feb 22, 20244.71004.71004.60004.71004.710035,200
Feb 21, 20244.71004.71004.65004.71004.710025,000
Feb 20, 20244.71004.71004.68004.70004.700061,900
Feb 16, 20244.80004.80004.69004.70004.700042,100
Feb 15, 20244.71004.71004.69004.71004.710035,200
Feb 14, 20244.72004.72004.69004.70004.700031,300
Feb 13, 20244.85004.85004.68004.70004.700086,100
Feb 12, 20244.65004.65004.37004.50004.500014,400
Feb 09, 20244.41004.68004.38004.68004.680018,400
Feb 08, 20244.26004.44004.17004.36004.360018,100
Feb 07, 20244.26004.39004.22004.25004.250017,700
Feb 06, 20244.14004.35004.14004.35004.350014,200
Feb 05, 20244.25004.37004.10004.21004.210013,700
Feb 02, 20244.32004.32004.10004.25004.250030,700
Feb 01, 20244.53004.53004.31004.35004.350015,000
Jan 31, 20244.39004.56004.32004.45004.450052,500
Jan 30, 20244.36004.52004.36004.45004.450041,700
Jan 29, 20244.60004.68004.32004.35004.350034,100
Jan 26, 20244.64004.68004.47004.63004.630030,800
Jan 25, 20244.70004.70004.61004.68004.680013,100
Jan 24, 20244.64004.72504.61004.70004.700055,100
Jan 23, 20244.72004.72004.63004.63004.630024,500
Jan 22, 20244.67004.70004.62004.70004.70002,400
Jan 19, 20244.63004.71004.61004.68004.680018,300
Jan 18, 20244.61004.70004.61004.68004.680012,900
Jan 17, 20244.64004.64004.63004.63004.6300900
Jan 16, 20244.68004.70504.60004.70004.700017,000
Jan 12, 20244.68004.70004.68004.70004.700035,000
Jan 11, 20244.62004.73004.62004.73004.730010,200
Jan 10, 20244.65004.72004.61004.72004.72006,700
Jan 09, 20244.62004.71004.60804.67004.67004,600
Jan 08, 20244.60004.83004.60004.73004.730013,100
Jan 05, 20244.68004.70004.58004.64004.640021,300
Jan 04, 20244.73004.73504.61904.70004.70007,600
Jan 03, 20244.78004.89004.69004.70004.700023,600
Jan 02, 20244.80004.93004.63304.73004.730022,000
Dec 29, 20234.79004.79004.65004.73004.7300156,700
Dec 28, 20234.71004.71004.62004.70004.700024,000
Dec 27, 20234.48204.71004.48204.69004.690021,100
Dec 26, 20234.76004.76004.53004.62004.620071,900
Dec 22, 20234.57004.73004.48004.70004.700022,700
Dec 21, 20234.70004.70004.41004.48004.480065,000
Dec 20, 20234.53004.60004.45004.57004.570025,200
Dec 19, 20234.55004.62004.50004.52004.52004,300
Dec 18, 20234.60004.70004.43004.62004.620024,800
Dec 15, 20234.50004.70504.50004.61004.61005,400
Dec 14, 20234.65004.66004.50004.60004.600029,700
Dec 13, 20234.65004.65004.50004.52004.52005,800
Dec 12, 20234.53004.61004.53004.58004.58005,400
Dec 11, 20234.53004.67504.51004.63004.630012,800
Dec 08, 20234.62504.74004.61004.64004.640015,000
Dec 07, 20234.75004.75004.50504.67004.670038,400
Dec 06, 20234.80004.80004.53004.63004.630014,600
Dec 05, 20234.71004.85004.51004.70004.700016,100
Dec 04, 20234.50004.73904.50004.70004.700035,300
Dec 01, 20234.68004.72004.50004.50004.500011,400
Nov 30, 20234.50004.82004.50004.70004.700047,300
Nov 29, 20235.00005.00004.10004.11004.1100118,800
Nov 28, 20234.52004.75004.50004.75004.750050,700
Nov 27, 20234.53004.69004.47004.50004.500021,500
Nov 24, 20234.60004.61004.45004.46004.460020,000
Nov 22, 20234.69004.70004.57004.58004.58004,700
Nov 21, 20234.90005.00004.65004.65004.65009,300
Nov 20, 20235.04005.04004.77004.77004.77004,200
Nov 17, 20235.15005.24504.87005.01005.01006,100
Nov 16, 20235.26005.26005.01005.09005.090012,000
Nov 15, 20235.07005.20005.07005.13005.13003,800
Nov 14, 20235.06005.16005.03505.16005.16004,700
Nov 13, 20235.12005.27004.80005.05005.050055,200
Nov 10, 20235.11005.29005.06005.29005.29003,200
Nov 09, 20235.57005.57005.00005.05005.05005,500
Nov 08, 20235.21005.22005.06505.07005.07001,800
Nov 07, 20235.31005.31005.20005.20005.20002,500
Nov 06, 20235.49005.62005.20505.31005.31006,300
Nov 03, 20235.39005.70005.18005.40005.400027,700
Nov 02, 20235.51005.51005.02205.30005.300014,000
Nov 01, 20235.35005.37305.35005.37305.3730900
Oct 31, 20235.00005.35004.99005.35005.350049,000
Oct 30, 20235.07005.26005.07005.18005.180013,700
Oct 27, 20235.28605.28605.09005.09005.09001,800
Oct 26, 20235.08005.27005.03005.16005.16007,300
Oct 25, 20235.25005.32005.00005.00005.00003,800
Oct 24, 20235.05005.21405.01005.12005.120011,000
Oct 23, 20235.02005.12004.90005.12005.120011,300
Oct 20, 20234.95005.10004.70005.10005.10009,300
Oct 19, 20235.16105.17004.80004.80004.80007,400
Oct 18, 20235.20005.20004.76005.15005.150011,600
Oct 17, 20235.55005.55005.14005.20005.200024,500
Oct 16, 20235.40005.71005.31005.51905.51908,200
Oct 13, 20235.52005.52005.52005.52005.5200600
Oct 12, 20235.72005.74005.52005.60005.600010,600
Oct 11, 20235.97006.07005.50305.78005.780051,300
Oct 10, 20235.80006.09005.67005.90005.90006,900
Oct 09, 20235.90006.00005.60005.83005.830012,600
Oct 06, 20235.95006.06005.67005.85005.85008,100
Oct 05, 20235.64005.85005.51005.84005.84002,100
Oct 04, 20235.81006.03505.54005.80005.80007,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...