GBTG
Global Business Travel Group, Inc. NYQ · GBTG
$9.41
+0.00
(+0.00%)
Neutral · +0.74σ
Price alert —
Loading…
Sign in to get a one-time email the moment GBTG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $9.41 | $9.43 | $9.41 | $9.41 | 1.4M |
| 2026-07-22 | $9.41 | $9.42 | $9.41 | $9.41 | 1.6M |
| 2026-07-21 | $9.41 | $9.42 | $9.41 | $9.41 | 1.5M |
| 2026-07-20 | $9.41 | $9.42 | $9.41 | $9.41 | 0.8M |
| 2026-07-17 | $9.44 | $9.44 | $9.41 | $9.41 | 1.8M |
| 2026-07-16 | $9.41 | $9.44 | $9.40 | $9.40 | 2.1M |
| 2026-07-15 | $9.42 | $9.42 | $9.40 | $9.40 | 1.9M |
| 2026-07-14 | $9.40 | $9.42 | $9.40 | $9.41 | 1.1M |
| 2026-07-13 | $9.41 | $9.42 | $9.39 | $9.40 | 1.3M |
| 2026-07-10 | $9.41 | $9.41 | $9.39 | $9.40 | 0.9M |
| 2026-07-09 | $9.41 | $9.41 | $9.39 | $9.39 | 1.8M |
| 2026-07-08 | $9.39 | $9.41 | $9.38 | $9.40 | 3.2M |
| 2026-07-07 | $9.41 | $9.41 | $9.39 | $9.39 | 1.3M |
| 2026-07-06 | $9.39 | $9.41 | $9.39 | $9.40 | 0.9M |
| 2026-07-02 | $9.42 | $9.42 | $9.39 | $9.40 | 2.0M |
| 2026-07-01 | $9.42 | $9.42 | $9.39 | $9.40 | 2.0M |
| 2026-06-30 | $9.38 | $9.41 | $9.38 | $9.39 | 1.7M |
| 2026-06-29 | $9.41 | $9.44 | $9.38 | $9.39 | 2.2M |
| 2026-06-26 | $9.39 | $9.44 | $9.38 | $9.43 | 5.9M |
| 2026-06-25 | $9.38 | $9.40 | $9.35 | $9.39 | 2.4M |
| 2026-06-24 | $9.37 | $9.39 | $9.37 | $9.38 | 3.3M |
| 2026-06-23 | $9.39 | $9.40 | $9.35 | $9.38 | 4.8M |
| 2026-06-22 | $9.36 | $9.39 | $9.35 | $9.39 | 4.2M |
| 2026-06-18 | $9.38 | $9.39 | $9.36 | $9.36 | 2.2M |
| 2026-06-17 | $9.38 | $9.45 | $9.36 | $9.36 | 5.2M |
| 2026-06-16 | $9.38 | $9.39 | $9.35 | $9.36 | 4.9M |
| 2026-06-15 | $9.38 | $9.39 | $9.35 | $9.36 | 0.9M |
| 2026-06-12 | $9.36 | $9.38 | $9.35 | $9.36 | 1.1M |
| 2026-06-11 | $9.35 | $9.38 | $9.34 | $9.36 | 3.3M |
| 2026-06-10 | $9.34 | $9.37 | $9.34 | $9.34 | 3.5M |
| 2026-06-09 | $9.35 | $9.37 | $9.33 | $9.35 | 4.6M |
| 2026-06-08 | $9.34 | $9.37 | $9.34 | $9.35 | 2.1M |
| 2026-06-05 | $9.36 | $9.38 | $9.34 | $9.34 | 1.3M |
| 2026-06-04 | $9.36 | $9.36 | $9.34 | $9.35 | 3.7M |
| 2026-06-03 | $9.35 | $9.37 | $9.34 | $9.37 | 6.3M |
| 2026-06-02 | $9.34 | $9.39 | $9.34 | $9.37 | 5.1M |
| 2026-06-01 | $9.38 | $9.40 | $9.32 | $9.34 | 13.2M |
| 2026-05-29 | $9.46 | $9.48 | $9.34 | $9.34 | 2.8M |
| 2026-05-28 | $9.44 | $9.51 | $9.44 | $9.51 | 2.0M |
| 2026-05-27 | $9.44 | $9.47 | $9.44 | $9.44 | 1.2M |
| 2026-05-26 | $9.41 | $9.45 | $9.41 | $9.45 | 1.5M |
| 2026-05-22 | $9.43 | $9.45 | $9.40 | $9.44 | 3.1M |
| 2026-05-21 | $9.39 | $9.44 | $9.39 | $9.43 | 2.2M |
| 2026-05-20 | $9.42 | $9.44 | $9.37 | $9.41 | 2.1M |
| 2026-05-19 | $9.38 | $9.44 | $9.37 | $9.42 | 4.2M |
| 2026-05-18 | $9.35 | $9.46 | $9.35 | $9.44 | 3.9M |
| 2026-05-15 | $9.40 | $9.40 | $9.34 | $9.34 | 2.5M |
| 2026-05-14 | $9.40 | $9.41 | $9.36 | $9.36 | 0.9M |
| 2026-05-13 | $9.39 | $9.41 | $9.37 | $9.39 | 2.6M |
| 2026-05-12 | $9.39 | $9.41 | $9.35 | $9.39 | 2.1M |
| 2026-05-11 | $9.42 | $9.45 | $9.38 | $9.39 | 4.2M |
| 2026-05-08 | $9.46 | $9.47 | $9.42 | $9.45 | 2.4M |
| 2026-05-07 | $9.41 | $9.48 | $9.41 | $9.44 | 6.2M |
| 2026-05-06 | $9.44 | $9.46 | $9.36 | $9.43 | 7.6M |
| 2026-05-05 | $9.33 | $9.54 | $9.31 | $9.48 | 15.9M |
| 2026-05-04 | $9.31 | $9.39 | $9.30 | $9.34 | 81.2M |
| 2026-05-01 | $5.94 | $5.97 | $5.86 | $5.93 | 0.7M |
| 2026-04-30 | $5.69 | $5.91 | $5.66 | $5.86 | 0.8M |
| 2026-04-29 | $5.81 | $5.86 | $5.70 | $5.76 | 0.9M |
| 2026-04-28 | $5.91 | $5.92 | $5.79 | $5.88 | 1.5M |
| 2026-04-27 | $5.66 | $5.80 | $5.66 | $5.76 | 0.9M |
| 2026-04-24 | $5.69 | $5.74 | $5.64 | $5.73 | 1.0M |
| 2026-04-23 | $5.84 | $5.96 | $5.61 | $5.70 | 1.1M |
| 2026-04-22 | $6.17 | $6.23 | $5.87 | $5.90 | 1.2M |
| 2026-04-21 | $6.13 | $6.30 | $6.12 | $6.20 | 1.2M |
| 2026-04-20 | $6.04 | $6.16 | $6.01 | $6.13 | 0.8M |
| 2026-04-17 | $5.97 | $6.15 | $5.93 | $6.08 | 1.4M |
| 2026-04-16 | $5.85 | $5.95 | $5.76 | $5.82 | 1.0M |
| 2026-04-15 | $5.74 | $5.85 | $5.72 | $5.83 | 1.6M |
| 2026-04-14 | $5.71 | $5.84 | $5.70 | $5.70 | 1.1M |
| 2026-04-13 | $5.54 | $5.70 | $5.47 | $5.69 | 1.1M |
| 2026-04-10 | $5.61 | $5.69 | $5.39 | $5.60 | 2.0M |
| 2026-04-09 | $5.41 | $5.62 | $5.27 | $5.61 | 1.5M |
| 2026-04-08 | $5.76 | $5.92 | $5.48 | $5.52 | 2.1M |
| 2026-04-07 | $5.56 | $5.64 | $5.43 | $5.48 | 1.6M |
| 2026-04-06 | $5.54 | $5.75 | $5.54 | $5.73 | 1.0M |
| 2026-04-02 | $5.41 | $5.63 | $5.39 | $5.56 | 1.0M |
| 2026-04-01 | $5.61 | $5.68 | $5.50 | $5.55 | 1.0M |
| 2026-03-31 | $5.50 | $5.66 | $5.44 | $5.58 | 1.3M |
| 2026-03-30 | $5.40 | $5.49 | $5.36 | $5.40 | 1.3M |
| 2026-03-27 | $5.46 | $5.48 | $5.31 | $5.33 | 1.1M |
| 2026-03-26 | $5.38 | $5.60 | $5.38 | $5.53 | 1.5M |
| 2026-03-25 | $5.35 | $5.47 | $5.28 | $5.41 | 1.3M |
| 2026-03-24 | $5.35 | $5.36 | $5.20 | $5.26 | 1.6M |
| 2026-03-23 | $5.57 | $5.61 | $5.41 | $5.46 | 1.2M |
| 2026-03-20 | $5.51 | $5.57 | $5.42 | $5.46 | 2.1M |
| 2026-03-19 | $5.56 | $5.67 | $5.43 | $5.50 | 1.4M |
| 2026-03-18 | $5.70 | $5.74 | $5.56 | $5.59 | 1.8M |
| 2026-03-17 | $5.61 | $5.83 | $5.61 | $5.75 | 2.0M |
| 2026-03-16 | $5.57 | $5.68 | $5.56 | $5.56 | 1.8M |
| 2026-03-13 | $5.54 | $5.62 | $5.46 | $5.56 | 1.3M |
| 2026-03-12 | $5.42 | $5.63 | $5.42 | $5.50 | 1.9M |
| 2026-03-11 | $5.48 | $5.61 | $5.41 | $5.57 | 2.0M |
| 2026-03-10 | $5.57 | $5.62 | $5.05 | $5.51 | 3.6M |
| 2026-03-09 | $5.66 | $5.79 | $5.43 | $5.76 | 2.1M |
| 2026-03-06 | $5.67 | $5.78 | $5.48 | $5.74 | 1.8M |
| 2026-03-05 | $5.68 | $5.88 | $5.67 | $5.78 | 1.5M |
| 2026-03-04 | $5.73 | $5.82 | $5.61 | $5.71 | 2.2M |
| 2026-03-03 | $5.40 | $5.69 | $5.38 | $5.66 | 1.8M |
| 2026-03-02 | $5.27 | $5.61 | $5.12 | $5.56 | 1.9M |
| 2026-02-27 | $5.33 | $5.61 | $5.33 | $5.47 | 2.3M |
| 2026-02-26 | $5.30 | $5.52 | $5.21 | $5.50 | 1.5M |
| 2026-02-25 | $5.14 | $5.33 | $5.05 | $5.26 | 1.4M |
| 2026-02-24 | $4.99 | $5.18 | $4.97 | $5.10 | 1.4M |
| 2026-02-23 | $5.33 | $5.35 | $4.95 | $4.97 | 1.5M |
| 2026-02-20 | $5.37 | $5.56 | $5.34 | $5.43 | 1.4M |
| 2026-02-19 | $5.38 | $5.42 | $5.23 | $5.38 | 1.3M |
| 2026-02-18 | $5.43 | $5.68 | $5.31 | $5.44 | 1.6M |
| 2026-02-17 | $5.52 | $5.68 | $5.32 | $5.49 | 3.3M |
| 2026-02-13 | $5.36 | $5.36 | $5.03 | $5.04 | 1.6M |
| 2026-02-12 | $5.26 | $5.36 | $5.14 | $5.34 | 2.4M |
| 2026-02-11 | $5.46 | $5.59 | $5.21 | $5.24 | 1.4M |
| 2026-02-10 | $5.54 | $5.72 | $5.41 | $5.46 | 1.4M |
| 2026-02-09 | $5.57 | $5.59 | $5.32 | $5.49 | 1.7M |
| 2026-02-06 | $5.66 | $5.91 | $5.51 | $5.61 | 1.8M |
| 2026-02-05 | $5.90 | $6.01 | $5.54 | $5.63 | 3.5M |
| 2026-02-04 | $6.20 | $6.20 | $5.91 | $6.01 | 1.8M |
| 2026-02-03 | $6.70 | $6.77 | $5.86 | $6.15 | 1.8M |
| 2026-02-02 | $6.82 | $6.95 | $6.66 | $6.68 | 1.5M |
| 2026-01-30 | $6.85 | $7.03 | $6.55 | $6.85 | 1.7M |
| 2026-01-29 | $6.90 | $7.08 | $6.86 | $7.00 | 1.1M |
| 2026-01-28 | $6.93 | $6.99 | $6.84 | $6.85 | 2.1M |
| 2026-01-27 | $7.06 | $7.12 | $6.84 | $6.95 | 1.4M |
| 2026-01-26 | $7.22 | $7.31 | $7.12 | $7.15 | 1.1M |