Global Business Travel Group, Inc. (GBTG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 6.08 | 6.18 | 5.74 | 5.96 | 5.96 | 707,300 |
| May 06, 2024 | 6.20 | 6.25 | 6.13 | 6.23 | 6.23 | 689,000 |
| May 03, 2024 | 6.26 | 6.31 | 6.14 | 6.17 | 6.17 | 346,100 |
| May 02, 2024 | 6.13 | 6.21 | 6.04 | 6.16 | 6.16 | 484,600 |
| May 01, 2024 | 6.05 | 6.15 | 5.96 | 6.05 | 6.05 | 940,500 |
| Apr 30, 2024 | 5.98 | 6.06 | 5.95 | 6.05 | 6.05 | 429,200 |
| Apr 29, 2024 | 6.02 | 6.12 | 5.96 | 6.02 | 6.02 | 734,500 |
| Apr 26, 2024 | 5.99 | 6.15 | 5.98 | 6.00 | 6.00 | 528,600 |
| Apr 25, 2024 | 5.95 | 6.00 | 5.87 | 5.99 | 5.99 | 145,900 |
| Apr 24, 2024 | 5.98 | 6.05 | 5.96 | 6.00 | 6.00 | 120,000 |
| Apr 23, 2024 | 5.99 | 6.04 | 5.96 | 6.00 | 6.00 | 125,200 |
| Apr 22, 2024 | 6.00 | 6.03 | 5.94 | 6.00 | 6.00 | 139,300 |
| Apr 19, 2024 | 5.88 | 6.01 | 5.87 | 6.00 | 6.00 | 180,700 |
| Apr 18, 2024 | 5.97 | 6.01 | 5.84 | 5.91 | 5.91 | 194,100 |
| Apr 17, 2024 | 5.90 | 5.99 | 5.86 | 5.97 | 5.97 | 161,000 |
| Apr 16, 2024 | 5.85 | 5.95 | 5.76 | 5.88 | 5.88 | 141,600 |
| Apr 15, 2024 | 5.84 | 5.91 | 5.78 | 5.91 | 5.91 | 119,700 |
| Apr 12, 2024 | 5.92 | 5.96 | 5.80 | 5.83 | 5.83 | 59,400 |
| Apr 11, 2024 | 5.91 | 6.02 | 5.82 | 5.97 | 5.97 | 132,600 |
| Apr 10, 2024 | 5.96 | 6.05 | 5.82 | 5.91 | 5.91 | 170,800 |
| Apr 09, 2024 | 6.00 | 6.06 | 5.96 | 6.03 | 6.03 | 109,900 |
| Apr 08, 2024 | 6.02 | 6.07 | 5.95 | 6.00 | 6.00 | 84,800 |
| Apr 05, 2024 | 5.97 | 6.02 | 5.92 | 6.00 | 6.00 | 141,200 |
| Apr 04, 2024 | 6.05 | 6.06 | 5.91 | 5.97 | 5.97 | 172,400 |
| Apr 03, 2024 | 5.98 | 6.05 | 5.97 | 6.00 | 6.00 | 118,900 |
| Apr 02, 2024 | 5.92 | 6.02 | 5.84 | 6.01 | 6.01 | 133,500 |
| Apr 01, 2024 | 5.97 | 6.01 | 5.89 | 6.00 | 6.00 | 150,600 |
| Mar 28, 2024 | 6.00 | 6.05 | 5.85 | 6.01 | 6.01 | 206,900 |
| Mar 27, 2024 | 6.11 | 6.18 | 5.87 | 6.00 | 6.00 | 630,600 |
| Mar 26, 2024 | 6.19 | 6.35 | 6.02 | 6.11 | 6.11 | 978,900 |
| Mar 25, 2024 | 5.66 | 6.00 | 5.66 | 5.97 | 5.97 | 138,800 |
| Mar 22, 2024 | 5.75 | 5.80 | 5.62 | 5.63 | 5.63 | 66,600 |
| Mar 21, 2024 | 5.77 | 5.86 | 5.68 | 5.75 | 5.75 | 87,600 |
| Mar 20, 2024 | 5.59 | 5.81 | 5.53 | 5.75 | 5.75 | 83,300 |
| Mar 19, 2024 | 5.57 | 5.85 | 5.57 | 5.65 | 5.65 | 106,500 |
| Mar 18, 2024 | 5.57 | 5.65 | 5.52 | 5.61 | 5.61 | 121,600 |
| Mar 15, 2024 | 5.50 | 5.72 | 5.45 | 5.62 | 5.62 | 451,300 |
| Mar 14, 2024 | 5.48 | 5.58 | 5.43 | 5.53 | 5.53 | 124,300 |
| Mar 13, 2024 | 5.46 | 5.56 | 5.46 | 5.51 | 5.51 | 78,000 |
| Mar 12, 2024 | 5.48 | 5.63 | 5.40 | 5.50 | 5.50 | 93,900 |
| Mar 11, 2024 | 5.52 | 5.59 | 5.47 | 5.51 | 5.51 | 77,000 |
| Mar 08, 2024 | 5.58 | 5.67 | 5.54 | 5.58 | 5.58 | 161,400 |
| Mar 07, 2024 | 5.44 | 5.70 | 5.28 | 5.62 | 5.62 | 201,200 |
| Mar 06, 2024 | 5.43 | 5.68 | 5.00 | 5.51 | 5.51 | 216,400 |
| Mar 05, 2024 | 4.98 | 6.00 | 4.49 | 5.64 | 5.64 | 403,400 |
| Mar 04, 2024 | 5.97 | 6.00 | 5.62 | 5.67 | 5.67 | 223,600 |
| Mar 01, 2024 | 6.00 | 6.02 | 5.93 | 5.98 | 5.98 | 181,700 |
| Feb 29, 2024 | 6.00 | 6.03 | 5.93 | 6.00 | 6.00 | 97,000 |
| Feb 28, 2024 | 5.97 | 6.07 | 5.97 | 5.99 | 5.99 | 49,200 |
| Feb 27, 2024 | 5.99 | 6.07 | 5.92 | 6.01 | 6.01 | 318,900 |
| Feb 26, 2024 | 6.00 | 6.07 | 5.92 | 5.99 | 5.99 | 130,000 |
| Feb 23, 2024 | 5.88 | 6.03 | 5.86 | 5.98 | 5.98 | 57,200 |
| Feb 22, 2024 | 5.85 | 5.91 | 5.75 | 5.90 | 5.90 | 127,100 |
| Feb 21, 2024 | 5.73 | 5.90 | 5.73 | 5.85 | 5.85 | 66,100 |
| Feb 20, 2024 | 5.90 | 5.90 | 5.72 | 5.75 | 5.75 | 113,400 |
| Feb 16, 2024 | 5.86 | 6.03 | 5.86 | 5.96 | 5.96 | 125,600 |
| Feb 15, 2024 | 6.07 | 6.08 | 5.89 | 6.00 | 6.00 | 214,500 |
| Feb 14, 2024 | 6.04 | 6.19 | 5.89 | 6.05 | 6.05 | 297,100 |
| Feb 13, 2024 | 5.74 | 6.06 | 5.74 | 5.99 | 5.99 | 283,300 |
| Feb 12, 2024 | 5.99 | 6.07 | 5.93 | 5.97 | 5.97 | 152,100 |
| Feb 09, 2024 | 5.96 | 6.04 | 5.82 | 5.99 | 5.99 | 70,300 |
| Feb 08, 2024 | 5.69 | 6.02 | 5.69 | 5.98 | 5.98 | 62,300 |
| Feb 07, 2024 | 5.82 | 5.82 | 5.63 | 5.71 | 5.71 | 52,300 |
| Feb 06, 2024 | 5.75 | 5.96 | 5.75 | 5.81 | 5.81 | 96,100 |
| Feb 05, 2024 | 5.81 | 5.81 | 5.72 | 5.76 | 5.76 | 60,000 |
| Feb 02, 2024 | 5.89 | 5.94 | 5.85 | 5.90 | 5.90 | 37,000 |
| Feb 01, 2024 | 5.83 | 6.00 | 5.81 | 6.00 | 6.00 | 54,100 |
| Jan 31, 2024 | 5.96 | 5.97 | 5.75 | 5.79 | 5.79 | 79,500 |
| Jan 30, 2024 | 6.04 | 6.07 | 5.94 | 5.97 | 5.97 | 65,900 |
| Jan 29, 2024 | 5.75 | 6.07 | 5.70 | 6.05 | 6.05 | 113,500 |
| Jan 26, 2024 | 5.82 | 5.91 | 5.74 | 5.75 | 5.75 | 68,300 |
| Jan 25, 2024 | 5.87 | 5.87 | 5.73 | 5.75 | 5.75 | 113,300 |
| Jan 24, 2024 | 5.94 | 5.98 | 5.75 | 5.75 | 5.75 | 61,500 |
| Jan 23, 2024 | 5.79 | 5.98 | 5.74 | 5.90 | 5.90 | 109,100 |
| Jan 22, 2024 | 5.56 | 5.80 | 5.56 | 5.72 | 5.72 | 210,400 |
| Jan 19, 2024 | 5.67 | 5.68 | 5.45 | 5.58 | 5.58 | 117,400 |
| Jan 18, 2024 | 5.75 | 5.82 | 5.63 | 5.65 | 5.65 | 117,500 |
| Jan 17, 2024 | 5.64 | 5.80 | 5.64 | 5.72 | 5.72 | 79,900 |
| Jan 16, 2024 | 5.83 | 5.89 | 5.62 | 5.76 | 5.76 | 79,600 |
| Jan 12, 2024 | 6.03 | 6.03 | 5.83 | 5.88 | 5.88 | 117,500 |
| Jan 11, 2024 | 5.98 | 5.98 | 5.86 | 5.97 | 5.97 | 75,700 |
| Jan 10, 2024 | 5.97 | 6.03 | 5.92 | 6.01 | 6.01 | 111,400 |
| Jan 09, 2024 | 6.06 | 6.11 | 5.96 | 6.00 | 6.00 | 106,700 |
| Jan 08, 2024 | 6.09 | 6.20 | 6.02 | 6.15 | 6.15 | 112,700 |
| Jan 05, 2024 | 6.11 | 6.32 | 6.02 | 6.10 | 6.10 | 174,200 |
| Jan 04, 2024 | 6.11 | 6.24 | 6.10 | 6.20 | 6.20 | 90,300 |
| Jan 03, 2024 | 6.27 | 6.31 | 6.15 | 6.15 | 6.15 | 127,500 |
| Jan 02, 2024 | 6.37 | 6.42 | 6.24 | 6.32 | 6.32 | 128,900 |
| Dec 29, 2023 | 6.49 | 6.55 | 6.43 | 6.45 | 6.45 | 112,700 |
| Dec 28, 2023 | 6.65 | 6.72 | 6.43 | 6.50 | 6.50 | 118,900 |
| Dec 27, 2023 | 6.52 | 6.69 | 6.50 | 6.67 | 6.67 | 194,700 |
| Dec 26, 2023 | 6.20 | 6.51 | 6.20 | 6.48 | 6.48 | 166,100 |
| Dec 22, 2023 | 6.14 | 6.26 | 6.13 | 6.19 | 6.19 | 187,100 |
| Dec 21, 2023 | 6.10 | 6.20 | 6.07 | 6.15 | 6.15 | 204,000 |
| Dec 20, 2023 | 6.00 | 6.30 | 6.00 | 6.09 | 6.09 | 214,700 |
| Dec 19, 2023 | 6.15 | 6.31 | 6.07 | 6.15 | 6.15 | 280,900 |
| Dec 18, 2023 | 6.08 | 6.26 | 6.08 | 6.15 | 6.15 | 279,700 |
| Dec 15, 2023 | 6.50 | 6.53 | 6.08 | 6.10 | 6.10 | 430,600 |
| Dec 14, 2023 | 6.05 | 6.20 | 5.88 | 6.17 | 6.17 | 282,000 |
| Dec 13, 2023 | 5.90 | 6.09 | 5.81 | 6.00 | 6.00 | 216,100 |
| *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.