Global Blue Group Holding AG (GB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2024 | 4.8700 | 5.0000 | 4.9010 | 5.0000 | 5.0000 | 1,013 |
| Apr 15, 2024 | 5.1800 | 5.1800 | 4.8400 | 4.8700 | 4.8700 | 19,100 |
| Apr 12, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 9,700 |
| Apr 11, 2024 | 5.4400 | 5.4500 | 5.2500 | 5.3100 | 5.3100 | 12,500 |
| Apr 10, 2024 | 5.3800 | 5.3800 | 5.2200 | 5.3100 | 5.3100 | 82,300 |
| Apr 09, 2024 | 5.3000 | 5.3200 | 5.2500 | 5.3000 | 5.3000 | 31,500 |
| Apr 08, 2024 | 5.4000 | 5.4000 | 5.1500 | 5.2800 | 5.2800 | 13,900 |
| Apr 05, 2024 | 5.1700 | 5.3200 | 5.0100 | 5.2400 | 5.2400 | 8,900 |
| Apr 04, 2024 | 5.4000 | 5.4000 | 5.0160 | 5.1500 | 5.1500 | 35,000 |
| Apr 03, 2024 | 5.3800 | 5.3800 | 5.3100 | 5.3400 | 5.3400 | 6,200 |
| Apr 02, 2024 | 5.3600 | 5.3700 | 5.2500 | 5.3000 | 5.3000 | 7,300 |
| Apr 01, 2024 | 5.6500 | 5.7000 | 5.3000 | 5.3500 | 5.3500 | 137,700 |
| Mar 28, 2024 | 5.1000 | 5.2400 | 5.0000 | 5.2400 | 5.2400 | 136,400 |
| Mar 27, 2024 | 5.0800 | 5.1300 | 4.9500 | 5.0100 | 5.0100 | 15,000 |
| Mar 26, 2024 | 4.9700 | 5.0000 | 4.8800 | 5.0000 | 5.0000 | 33,500 |
| Mar 25, 2024 | 4.5900 | 4.8300 | 4.4310 | 4.8300 | 4.8300 | 32,400 |
| Mar 22, 2024 | 4.6700 | 4.7500 | 4.4300 | 4.7000 | 4.7000 | 5,300 |
| Mar 21, 2024 | 4.7100 | 4.8200 | 4.6600 | 4.6800 | 4.6800 | 14,100 |
| Mar 20, 2024 | 4.8300 | 4.8300 | 4.7100 | 4.7600 | 4.7600 | 15,300 |
| Mar 19, 2024 | 4.7500 | 4.8300 | 4.7500 | 4.8100 | 4.8100 | 4,800 |
| Mar 18, 2024 | 4.8500 | 4.8500 | 4.7500 | 4.8300 | 4.8300 | 10,200 |
| Mar 15, 2024 | 4.8900 | 4.8900 | 4.8030 | 4.8500 | 4.8500 | 7,900 |
| Mar 14, 2024 | 4.8050 | 4.8250 | 4.7950 | 4.8200 | 4.8200 | 2,300 |
| Mar 13, 2024 | 4.7000 | 4.8560 | 4.6000 | 4.8400 | 4.8400 | 45,300 |
| Mar 12, 2024 | 4.7000 | 4.7000 | 4.6260 | 4.7000 | 4.7000 | 12,900 |
| Mar 11, 2024 | 4.5500 | 4.7000 | 4.3800 | 4.7000 | 4.7000 | 15,700 |
| Mar 08, 2024 | 4.5600 | 4.7000 | 4.4300 | 4.4500 | 4.4500 | 23,400 |
| Mar 07, 2024 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | 4.7000 | 29,200 |
| Mar 06, 2024 | 4.5010 | 4.5900 | 4.4100 | 4.4300 | 4.4300 | 16,600 |
| Mar 05, 2024 | 4.6700 | 4.6700 | 4.4700 | 4.5000 | 4.5000 | 17,000 |
| Mar 04, 2024 | 4.6300 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 17,700 |
| Mar 01, 2024 | 4.7000 | 4.7100 | 4.5300 | 4.6000 | 4.6000 | 141,000 |
| Feb 29, 2024 | 4.4000 | 4.7100 | 4.2600 | 4.7100 | 4.7100 | 39,900 |
| Feb 28, 2024 | 4.6000 | 4.7000 | 4.3100 | 4.3500 | 4.3500 | 52,800 |
| Feb 27, 2024 | 4.7000 | 4.8190 | 4.3000 | 4.3100 | 4.3100 | 152,400 |
| Feb 26, 2024 | 4.7100 | 4.7100 | 4.6200 | 4.7100 | 4.7100 | 46,200 |
| Feb 23, 2024 | 4.6900 | 4.7000 | 4.6100 | 4.7000 | 4.7000 | 25,200 |
| Feb 22, 2024 | 4.7100 | 4.7100 | 4.6000 | 4.7100 | 4.7100 | 35,200 |
| Feb 21, 2024 | 4.7100 | 4.7100 | 4.6500 | 4.7100 | 4.7100 | 25,000 |
| Feb 20, 2024 | 4.7100 | 4.7100 | 4.6800 | 4.7000 | 4.7000 | 61,900 |
| Feb 16, 2024 | 4.8000 | 4.8000 | 4.6900 | 4.7000 | 4.7000 | 42,100 |
| Feb 15, 2024 | 4.7100 | 4.7100 | 4.6900 | 4.7100 | 4.7100 | 35,200 |
| Feb 14, 2024 | 4.7200 | 4.7200 | 4.6900 | 4.7000 | 4.7000 | 31,300 |
| Feb 13, 2024 | 4.8500 | 4.8500 | 4.6800 | 4.7000 | 4.7000 | 86,100 |
| Feb 12, 2024 | 4.6500 | 4.6500 | 4.3700 | 4.5000 | 4.5000 | 14,400 |
| Feb 09, 2024 | 4.4100 | 4.6800 | 4.3800 | 4.6800 | 4.6800 | 18,400 |
| Feb 08, 2024 | 4.2600 | 4.4400 | 4.1700 | 4.3600 | 4.3600 | 18,100 |
| Feb 07, 2024 | 4.2600 | 4.3900 | 4.2200 | 4.2500 | 4.2500 | 17,700 |
| Feb 06, 2024 | 4.1400 | 4.3500 | 4.1400 | 4.3500 | 4.3500 | 14,200 |
| Feb 05, 2024 | 4.2500 | 4.3700 | 4.1000 | 4.2100 | 4.2100 | 13,700 |
| Feb 02, 2024 | 4.3200 | 4.3200 | 4.1000 | 4.2500 | 4.2500 | 30,700 |
| Feb 01, 2024 | 4.5300 | 4.5300 | 4.3100 | 4.3500 | 4.3500 | 15,000 |
| Jan 31, 2024 | 4.3900 | 4.5600 | 4.3200 | 4.4500 | 4.4500 | 52,500 |
| Jan 30, 2024 | 4.3600 | 4.5200 | 4.3600 | 4.4500 | 4.4500 | 41,700 |
| Jan 29, 2024 | 4.6000 | 4.6800 | 4.3200 | 4.3500 | 4.3500 | 34,100 |
| Jan 26, 2024 | 4.6400 | 4.6800 | 4.4700 | 4.6300 | 4.6300 | 30,800 |
| Jan 25, 2024 | 4.7000 | 4.7000 | 4.6100 | 4.6800 | 4.6800 | 13,100 |
| Jan 24, 2024 | 4.6400 | 4.7250 | 4.6100 | 4.7000 | 4.7000 | 55,100 |
| Jan 23, 2024 | 4.7200 | 4.7200 | 4.6300 | 4.6300 | 4.6300 | 24,500 |
| Jan 22, 2024 | 4.6700 | 4.7000 | 4.6200 | 4.7000 | 4.7000 | 2,400 |
| Jan 19, 2024 | 4.6300 | 4.7100 | 4.6100 | 4.6800 | 4.6800 | 18,300 |
| Jan 18, 2024 | 4.6100 | 4.7000 | 4.6100 | 4.6800 | 4.6800 | 12,900 |
| Jan 17, 2024 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 900 |
| Jan 16, 2024 | 4.6800 | 4.7050 | 4.6000 | 4.7000 | 4.7000 | 17,000 |
| Jan 12, 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 35,000 |
| Jan 11, 2024 | 4.6200 | 4.7300 | 4.6200 | 4.7300 | 4.7300 | 10,200 |
| Jan 10, 2024 | 4.6500 | 4.7200 | 4.6100 | 4.7200 | 4.7200 | 6,700 |
| Jan 09, 2024 | 4.6200 | 4.7100 | 4.6080 | 4.6700 | 4.6700 | 4,600 |
| Jan 08, 2024 | 4.6000 | 4.8300 | 4.6000 | 4.7300 | 4.7300 | 13,100 |
| Jan 05, 2024 | 4.6800 | 4.7000 | 4.5800 | 4.6400 | 4.6400 | 21,300 |
| Jan 04, 2024 | 4.7300 | 4.7350 | 4.6190 | 4.7000 | 4.7000 | 7,600 |
| Jan 03, 2024 | 4.7800 | 4.8900 | 4.6900 | 4.7000 | 4.7000 | 23,600 |
| Jan 02, 2024 | 4.8000 | 4.9300 | 4.6330 | 4.7300 | 4.7300 | 22,000 |
| Dec 29, 2023 | 4.7900 | 4.7900 | 4.6500 | 4.7300 | 4.7300 | 156,700 |
| Dec 28, 2023 | 4.7100 | 4.7100 | 4.6200 | 4.7000 | 4.7000 | 24,000 |
| Dec 27, 2023 | 4.4820 | 4.7100 | 4.4820 | 4.6900 | 4.6900 | 21,100 |
| Dec 26, 2023 | 4.7600 | 4.7600 | 4.5300 | 4.6200 | 4.6200 | 71,900 |
| Dec 22, 2023 | 4.5700 | 4.7300 | 4.4800 | 4.7000 | 4.7000 | 22,700 |
| Dec 21, 2023 | 4.7000 | 4.7000 | 4.4100 | 4.4800 | 4.4800 | 65,000 |
| Dec 20, 2023 | 4.5300 | 4.6000 | 4.4500 | 4.5700 | 4.5700 | 25,200 |
| Dec 19, 2023 | 4.5500 | 4.6200 | 4.5000 | 4.5200 | 4.5200 | 4,300 |
| Dec 18, 2023 | 4.6000 | 4.7000 | 4.4300 | 4.6200 | 4.6200 | 24,800 |
| Dec 15, 2023 | 4.5000 | 4.7050 | 4.5000 | 4.6100 | 4.6100 | 5,400 |
| Dec 14, 2023 | 4.6500 | 4.6600 | 4.5000 | 4.6000 | 4.6000 | 29,700 |
| Dec 13, 2023 | 4.6500 | 4.6500 | 4.5000 | 4.5200 | 4.5200 | 5,800 |
| Dec 12, 2023 | 4.5300 | 4.6100 | 4.5300 | 4.5800 | 4.5800 | 5,400 |
| Dec 11, 2023 | 4.5300 | 4.6750 | 4.5100 | 4.6300 | 4.6300 | 12,800 |
| Dec 08, 2023 | 4.6250 | 4.7400 | 4.6100 | 4.6400 | 4.6400 | 15,000 |
| Dec 07, 2023 | 4.7500 | 4.7500 | 4.5050 | 4.6700 | 4.6700 | 38,400 |
| Dec 06, 2023 | 4.8000 | 4.8000 | 4.5300 | 4.6300 | 4.6300 | 14,600 |
| Dec 05, 2023 | 4.7100 | 4.8500 | 4.5100 | 4.7000 | 4.7000 | 16,100 |
| Dec 04, 2023 | 4.5000 | 4.7390 | 4.5000 | 4.7000 | 4.7000 | 35,300 |
| Dec 01, 2023 | 4.6800 | 4.7200 | 4.5000 | 4.5000 | 4.5000 | 11,400 |
| Nov 30, 2023 | 4.5000 | 4.8200 | 4.5000 | 4.7000 | 4.7000 | 47,300 |
| Nov 29, 2023 | 5.0000 | 5.0000 | 4.1000 | 4.1100 | 4.1100 | 118,800 |
| Nov 28, 2023 | 4.5200 | 4.7500 | 4.5000 | 4.7500 | 4.7500 | 50,700 |
| Nov 27, 2023 | 4.5300 | 4.6900 | 4.4700 | 4.5000 | 4.5000 | 21,500 |
| Nov 24, 2023 | 4.6000 | 4.6100 | 4.4500 | 4.4600 | 4.4600 | 20,000 |
| Nov 22, 2023 | 4.6900 | 4.7000 | 4.5700 | 4.5800 | 4.5800 | 4,700 |
| Nov 21, 2023 | 4.9000 | 5.0000 | 4.6500 | 4.6500 | 4.6500 | 9,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.