Dark

GBTG
Global Business Travel Group, Inc.
stock NYSE

At Close

Sep 28, 2026 3:59:58 PM EDT

9.50USD0.000%(0.00)3,938,240

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 8:36:30 AM EDT

9.50USD0.000%(0.00)10,000

After-hours

Sep 28, 2026 4:10:30 PM EDT

9.50USD0.000%(0.00)562,554

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	9.5000	9.5100	9.4900	9.5000	0.000%	3,938,240	0.000%
2026-09-25	9.4900	9.5000	9.4900	9.5000	+0.317%	1,963,263	0.000%
2026-09-24	9.4600	9.4800	9.4600	9.4700	+0.106%	4,764,977	+0.317%
2026-09-23	9.4800	9.4800	9.4600	9.4600	0.000%	2,419,674	+0.423%
2026-09-22	9.4900	9.4900	9.4600	9.4600	0.000%	2,432,649	+0.423%
2026-09-21	9.4600	9.4900	9.4600	9.4600	0.000%	675,101	+0.423%
2026-09-18	9.4600	9.4800	9.4600	9.4600	0.000%	1,514,857	+0.423%
2026-09-17	9.4700	9.4800	9.4600	9.4600	-0.106%	7,417,390	+0.423%
2026-09-16	9.4800	9.4800	9.4600	9.4700	0.000%	1,010,544	+0.317%
2026-09-15	9.4600	9.4800	9.4600	9.4700	+0.106%	1,015,926	+0.317%
2026-09-14	9.4800	9.4800	9.4600	9.4600	0.000%	798,433	+0.423%
2026-09-11	9.4900	9.4900	9.4600	9.4600	-0.211%	1,098,180	+0.423%
2026-09-10	9.4800	9.4900	9.4700	9.4800	0.000%	1,164,436	+0.211%
2026-09-09	9.4700	9.4900	9.4700	9.4800	0.000%	1,151,017	+0.211%
2026-09-08	9.5600	9.5600	9.4800	9.4800	0.000%	891,875	+0.211%
2026-09-04	9.4900	9.4900	9.4800	9.4800	-0.105%	698,179	+0.211%
2026-09-03	9.4900	9.4900	9.4700	9.4900	+0.105%	2,418,054	+0.105%
2026-09-02	9.4600	9.4900	9.4400	9.4800	+0.211%	13,552,835	+0.211%
2026-09-01	9.4600	9.4700	9.4600	9.4600	0.000%	1,201,844	+0.423%
2026-08-31	9.4700	9.4750	9.4600	9.4600	-0.211%	1,398,629	+0.423%
2026-08-28	9.4700	9.4800	9.4700	9.4800	+0.211%	651,502	+0.211%
2026-08-27	9.4600	9.4800	9.4600	9.4600	0.000%	1,023,790	+0.423%
2026-08-26	9.4700	9.4800	9.4600	9.4600	-0.106%	376,694	+0.423%
2026-08-25	9.4600	9.4800	9.4600	9.4700	-0.105%	507,347	+0.317%
2026-08-24	9.4600	9.5200	9.4600	9.4800	+0.317%	1,215,902	+0.211%
2026-08-21	9.4700	9.4900	9.4500	9.4500	-0.106%	2,766,239	+0.529%
2026-08-20	9.4500	9.4600	9.4500	9.4600	+0.106%	1,516,459	+0.423%
2026-08-19	9.4500	9.4600	9.4500	9.4500	0.000%	634,866	+0.529%
2026-08-18	9.4600	9.4600	9.4500	9.4500	+0.106%	801,667	+0.529%
2026-08-17	9.4400	9.4600	9.4400	9.4400	-0.211%	862,273	+0.636%
2026-08-14	9.4500	9.4700	9.4500	9.4600	0.000%	498,667	+0.423%
2026-08-13	9.4500	9.4650	9.4400	9.4600	+0.212%	1,505,858	+0.423%
2026-08-12	9.4400	9.4500	9.4400	9.4400	0.000%	1,058,265	+0.636%
2026-08-11	9.4500	9.4600	9.4400	9.4400	-0.106%	945,887	+0.636%
2026-08-10	9.4300	9.4600	9.4300	9.4500	-0.106%	642,558	+0.529%
2026-08-07	9.4300	9.4600	9.4300	9.4600	+0.318%	1,034,205	+0.423%
2026-08-06	9.4300	9.4500	9.4300	9.4300	0.000%	1,354,033	+0.742%
2026-08-05	9.4500	9.4500	9.4200	9.4300	0.000%	1,880,544	+0.742%
2026-08-04	9.4300	9.4400	9.4200	9.4300	0.000%	4,082,545	+0.742%
2026-08-03	9.4400	9.4500	9.4300	9.4300	-0.106%	1,102,011	+0.742%
2026-07-31	9.4300	9.4400	9.4200	9.4400	+0.212%	1,278,928	+0.636%
2026-07-30	9.4200	9.4400	9.4100	9.4200	0.000%	1,643,304	+0.849%
2026-07-29	9.4100	9.4300	9.4100	9.4200	0.000%	1,510,295	+0.849%
2026-07-28	9.4200	9.4400	9.4100	9.4200	+0.106%	1,062,519	+0.849%
2026-07-27	9.4200	9.4300	9.4100	9.4100	0.000%	793,591	+0.956%
2026-07-24	9.4200	9.4200	9.4100	9.4100	0.000%	546,405	+0.956%
2026-07-23	9.4100	9.4300	9.4100	9.4100	0.000%	1,355,876	+0.956%
2026-07-22	9.4100	9.4200	9.4100	9.4100	0.000%	1,644,331	+0.956%
2026-07-21	9.4100	9.4200	9.4100	9.4100	0.000%	1,533,139	+0.956%
2026-07-20	9.4100	9.4200	9.4100	9.4100	0.000%	792,407	+0.956%
2026-07-17	9.4400	9.4400	9.4100	9.4100	+0.106%	1,822,031	+0.956%
2026-07-16	9.4100	9.4400	9.4000	9.4000	0.000%	2,081,297	+1.064%
2026-07-15	9.4200	9.4200	9.4000	9.4000	-0.106%	1,867,318	+1.064%
2026-07-14	9.4000	9.4200	9.4000	9.4100	+0.106%	1,058,611	+0.956%
2026-07-13	9.4100	9.4200	9.3900	9.4000	0.000%	1,267,967	+1.064%
2026-07-10	9.4100	9.4100	9.3900	9.4000	+0.106%	923,462	+1.064%
2026-07-09	9.4100	9.4100	9.3900	9.3900	-0.106%	1,802,168	+1.171%
2026-07-08	9.3900	9.4100	9.3800	9.4000	+0.106%	3,174,507	+1.064%
2026-07-07	9.4100	9.4100	9.3900	9.3900	-0.106%	1,314,208	+1.171%
2026-07-06	9.3900	9.4100	9.3900	9.4000	0.000%	916,112	+1.064%
2026-07-02	9.4200	9.4200	9.3900	9.4000	0.000%	1,951,826	+1.064%
2026-07-01	9.4200	9.4200	9.3900	9.4000	+0.106%	1,997,359	+1.064%
2026-06-30	9.3800	9.4100	9.3800	9.3900	0.000%	1,686,854	+1.171%
2026-06-29	9.4100	9.4400	9.3800	9.3900	-0.424%	2,226,933	+1.171%
2026-06-26	9.3900	9.4400	9.3800	9.4300	+0.426%	5,929,965	+0.742%
2026-06-25	9.3800	9.3999	9.3500	9.3900	+0.107%	2,385,926	+1.171%
2026-06-24	9.3700	9.3900	9.3700	9.3800	0.000%	3,303,328	+1.279%
2026-06-23	9.3900	9.4000	9.3500	9.3800	-0.106%	4,765,571	+1.279%
2026-06-22	9.3600	9.3900	9.3500	9.3900	+0.321%	4,231,393	+1.171%
2026-06-18	9.3800	9.3900	9.3600	9.3600	0.000%	2,242,680	+1.496%
2026-06-17	9.3800	9.4500	9.3600	9.3600	0.000%	5,242,050	+1.496%
2026-06-16	9.3800	9.3900	9.3500	9.3600	0.000%	4,890,267	+1.496%
2026-06-15	9.3800	9.3900	9.3500	9.3600	0.000%	930,335	+1.496%
2026-06-12	9.3600	9.3800	9.3500	9.3600	0.000%	1,132,464	+1.496%
2026-06-11	9.3500	9.3750	9.3400	9.3600	+0.214%	3,300,464	+1.496%
2026-06-10	9.3400	9.3700	9.3400	9.3400	-0.107%	3,532,762	+1.713%
2026-06-09	9.3500	9.3700	9.3300	9.3500	0.000%	4,571,031	+1.604%
2026-06-08	9.3400	9.3700	9.3400	9.3500	+0.107%	2,149,566	+1.604%
2026-06-05	9.3600	9.3800	9.3400	9.3400	-0.107%	1,289,295	+1.713%
2026-06-04	9.3600	9.3600	9.3350	9.3500	-0.213%	3,696,110	+1.604%
2026-06-03	9.3500	9.3700	9.3400	9.3700	0.000%	6,328,263	+1.387%
2026-06-02	9.3400	9.3900	9.3400	9.3700	+0.321%	5,091,572	+1.387%
2026-06-01	9.3800	9.4000	9.3200	9.3400	0.000%	13,162,434	+1.713%
2026-05-29	9.4600	9.4800	9.3350	9.3400	-1.788%	2,770,931	+1.713%
2026-05-28	9.4400	9.5100	9.4400	9.5100	+0.742%	1,965,229	-0.105%
2026-05-27	9.4400	9.4700	9.4400	9.4400	-0.106%	1,189,345	+0.636%
2026-05-26	9.4100	9.4500	9.4100	9.4500	+0.106%	1,546,888	+0.529%
2026-05-22	9.4300	9.4500	9.4000	9.4400	+0.106%	3,104,994	+0.636%
2026-05-21	9.3900	9.4350	9.3900	9.4300	+0.213%	2,214,566	+0.742%
2026-05-20	9.4200	9.4350	9.3700	9.4100	-0.106%	2,128,295	+0.956%
2026-05-19	9.3800	9.4400	9.3700	9.4200	-0.212%	4,211,673	+0.849%
2026-05-18	9.3500	9.4600	9.3500	9.4400	+1.071%	3,945,152	+0.636%
2026-05-15	9.4000	9.4000	9.3350	9.3400	-0.214%	2,505,959	+1.713%
2026-05-14	9.4000	9.4100	9.3600	9.3600	-0.319%	896,349	+1.496%
2026-05-13	9.3900	9.4100	9.3700	9.3900	0.000%	2,574,525	+1.171%
2026-05-12	9.3900	9.4150	9.3500	9.3900	0.000%	2,091,023	+1.171%
2026-05-11	9.4200	9.4500	9.3800	9.3900	-0.635%	4,208,435	+1.171%
2026-05-08	9.4600	9.4700	9.4200	9.4500	+0.106%	2,388,565	+0.529%
2026-05-07	9.4100	9.4750	9.4100	9.4400	+0.106%	6,219,194	+0.636%
2026-05-06	9.4400	9.4600	9.3600	9.4300	-0.527%	7,573,141	+0.742%
2026-05-05	9.3300	9.5400	9.3150	9.4800	+1.499%	15,944,539	+0.211%
2026-05-04	9.3050	9.3900	9.3000	9.3400	+57.504%	81,223,430	+1.713%
2026-05-01	5.9400	5.9650	5.8600	5.9300	+1.195%	741,778	+60.202%
2026-04-30	5.6900	5.9050	5.6600	5.8600	+1.736%	789,292	+62.116%
2026-04-29	5.8100	5.8650	5.7000	5.7600	-2.041%	902,430	+64.931%
2026-04-28	5.9100	5.9200	5.7900	5.8800	+2.083%	1,502,463	+61.565%
2026-04-27	5.6600	5.7950	5.6600	5.7600	+0.524%	919,358	+64.931%
2026-04-24	5.6900	5.7450	5.6400	5.7300	+0.526%	1,011,646	+65.794%
2026-04-23	5.8400	5.9600	5.6150	5.7000	-3.390%	1,072,901	+66.667%
2026-04-22	6.1700	6.2300	5.8700	5.9000	-4.839%	1,174,511	+61.017%
2026-04-21	6.1300	6.2950	6.1200	6.2000	+1.142%	1,174,043	+53.226%
2026-04-20	6.0400	6.1650	6.0150	6.1300	+0.822%	791,095	+54.976%
2026-04-17	5.9700	6.1500	5.9300	6.0800	+4.467%	1,382,855	+56.250%
2026-04-16	5.8500	5.9450	5.7600	5.8200	-0.172%	981,537	+63.230%
2026-04-15	5.7400	5.8500	5.7228	5.8300	+2.281%	1,630,556	+62.950%
2026-04-14	5.7100	5.8450	5.7000	5.7000	+0.176%	1,082,674	+66.667%
2026-04-13	5.5400	5.7000	5.4700	5.6900	+1.607%	1,126,854	+66.960%
2026-04-10	5.6100	5.6900	5.3900	5.6000	-0.178%	2,008,843	+69.643%
2026-04-09	5.4100	5.6200	5.2700	5.6100	+1.630%	1,487,784	+69.340%
2026-04-08	5.7600	5.9200	5.4800	5.5200	+0.730%	2,109,075	+72.101%
2026-04-07	5.5600	5.6400	5.4350	5.4800	-4.363%	1,585,627	+73.358%
2026-04-06	5.5400	5.7500	5.5400	5.7300	+3.058%	952,990	+65.794%
2026-04-02	5.4100	5.6300	5.3850	5.5600	+0.180%	983,408	+70.863%
2026-04-01	5.6100	5.6800	5.5000	5.5500	-0.538%	1,018,929	+71.171%
2026-03-31	5.5000	5.6600	5.4400	5.5800	+3.333%	1,289,199	+70.251%
2026-03-30	5.4000	5.4900	5.3550	5.4000	+1.313%	1,284,830	+75.926%
2026-03-27	5.4600	5.4760	5.3100	5.3300	-3.617%	1,066,671	+78.236%
2026-03-26	5.3800	5.6000	5.3800	5.5300	+2.218%	1,533,547	+71.790%
2026-03-25	5.3500	5.4700	5.2800	5.4100	+2.852%	1,299,196	+75.601%
2026-03-24	5.3500	5.3600	5.2050	5.2600	-3.663%	1,564,941	+80.608%
2026-03-23	5.5700	5.6150	5.4050	5.4600	0.000%	1,233,410	+73.993%
2026-03-20	5.5100	5.5650	5.4200	5.4600	-0.727%	2,114,198	+73.993%
2026-03-19	5.5600	5.6660	5.4300	5.5000	-1.610%	1,378,976	+72.727%
2026-03-18	5.7000	5.7400	5.5600	5.5900	-2.783%	1,776,849	+69.946%
2026-03-17	5.6100	5.8300	5.6100	5.7500	+3.417%	1,997,490	+65.217%
2026-03-16	5.5700	5.6800	5.5600	5.5600	0.000%	1,805,474	+70.863%
2026-03-13	5.5400	5.6199	5.4600	5.5600	+1.091%	1,271,284	+70.863%
2026-03-12	5.4200	5.6300	5.4200	5.5000	-1.257%	1,942,169	+72.727%
2026-03-11	5.4800	5.6100	5.4050	5.5700	+1.089%	2,020,222	+70.557%
2026-03-10	5.5700	5.6250	5.0500	5.5100	-4.340%	3,563,319	+72.414%
2026-03-09	5.6600	5.7940	5.4300	5.7600	+0.348%	2,122,542	+64.931%
2026-03-06	5.6700	5.7750	5.4800	5.7400	-0.692%	1,790,292	+65.505%
2026-03-05	5.6800	5.8800	5.6700	5.7800	+1.226%	1,488,707	+64.360%
2026-03-04	5.7300	5.8200	5.6100	5.7100	+0.883%	2,242,550	+66.375%
2026-03-03	5.4000	5.6900	5.3800	5.6600	+1.799%	1,840,696	+67.845%
2026-03-02	5.2700	5.6150	5.1223	5.5600	+1.645%	1,901,754	+70.863%
2026-02-27	5.3300	5.6050	5.3300	5.4700	-0.545%	2,342,305	+73.675%
2026-02-26	5.3000	5.5200	5.2100	5.5000	+4.563%	1,459,677	+72.727%
2026-02-25	5.1400	5.3300	5.0550	5.2600	+3.137%	1,420,145	+80.608%
2026-02-24	4.9900	5.1800	4.9678	5.1000	+2.616%	1,357,502	+86.275%
2026-02-23	5.3300	5.3500	4.9550	4.9700	-8.471%	1,540,603	+91.147%
2026-02-20	5.3700	5.5600	5.3400	5.4300	+0.929%	1,379,409	+74.954%
2026-02-19	5.3800	5.4200	5.2300	5.3800	-1.103%	1,346,369	+76.580%
2026-02-18	5.4300	5.6750	5.3100	5.4400	-0.911%	1,605,396	+74.632%
2026-02-17	5.5200	5.6800	5.3250	5.4900	+8.929%	3,260,113	+73.042%
2026-02-13	5.3600	5.3600	5.0300	5.0400	-5.618%	1,570,102	+88.492%
2026-02-12	5.2600	5.3600	5.1350	5.3400	+1.908%	2,423,229	+77.903%
2026-02-11	5.4600	5.5900	5.2100	5.2400	-4.029%	1,384,994	+81.298%
2026-02-10	5.5400	5.7200	5.4150	5.4600	-0.546%	1,430,852	+73.993%
2026-02-09	5.5700	5.5900	5.3200	5.4900	-2.139%	1,732,252	+73.042%
2026-02-06	5.6600	5.9100	5.5150	5.6100	-0.355%	1,773,189	+69.340%
2026-02-05	5.9000	6.0100	5.5400	5.6300	-6.323%	3,492,052	+68.739%
2026-02-04	6.2000	6.2000	5.9100	6.0100	-2.276%	1,782,938	+58.070%
2026-02-03	6.7000	6.7700	5.8550	6.1500	-7.934%	1,828,404	+54.472%
2026-02-02	6.8200	6.9500	6.6600	6.6800	-2.482%	1,540,968	+42.216%
2026-01-30	6.8500	7.0300	6.5527	6.8500	-2.143%	1,663,993	+38.686%
2026-01-29	6.9000	7.0800	6.8600	7.0000	+2.190%	1,062,902	+35.714%
2026-01-28	6.9300	6.9900	6.8400	6.8500	-1.439%	2,069,553	+38.686%
2026-01-27	7.0600	7.1200	6.8400	6.9500	-2.797%	1,409,528	+36.691%
2026-01-26	7.2200	7.3100	7.1200	7.1500	-1.515%	1,056,514	+32.867%
2026-01-23	7.4800	7.5350	7.2100	7.2600	-4.095%	1,196,495	+30.854%
2026-01-22	7.6400	7.8100	7.5150	7.5700	+0.132%	1,254,450	+25.495%
2026-01-21	7.4600	7.6250	7.4200	7.5600	+2.300%	976,907	+25.661%
2026-01-20	7.4100	7.6050	7.3500	7.3900	-2.891%	984,193	+28.552%
2026-01-16	7.5600	7.6900	7.5500	7.6100	-0.523%	929,489	+24.836%
2026-01-15	7.5500	7.6800	7.3700	7.6500	+2.000%	1,124,272	+24.183%
2026-01-14	7.9500	8.0000	7.4350	7.5000	-6.133%	1,060,747	+26.667%
2026-01-13	8.1400	8.1900	7.9800	7.9900	-2.203%	701,688	+18.899%
2026-01-12	8.0600	8.2650	7.9800	8.1700	+0.245%	1,017,975	+16.279%
2026-01-09	8.2200	8.2600	8.0500	8.1500	-1.212%	1,186,344	+16.564%
2026-01-08	7.9100	8.3100	7.9100	8.2500	+3.125%	1,386,347	+15.152%
2026-01-07	8.3400	8.3470	7.8800	8.0000	-4.077%	1,821,618	+18.750%
2026-01-06	8.0100	8.3550	7.9800	8.3400	+3.346%	1,466,034	+13.909%
2026-01-05	7.4700	8.0850	7.4500	8.0700	+7.314%	1,440,712	+17.720%
2026-01-02	7.6500	7.7160	7.4750	7.5200	-1.699%	1,118,442	+26.330%
2025-12-31	7.7400	7.7900	7.6450	7.6500	-1.797%	833,792	+24.183%
2025-12-30	7.5300	7.8000	7.4400	7.7900	+1.300%	1,396,006	+21.951%
2025-12-29	7.7300	7.7460	7.6400	7.6900	-1.284%	969,426	+23.537%
2025-12-26	7.7800	7.8100	7.6900	7.7900	+0.646%	1,032,582	+21.951%
2025-12-24	7.7000	7.7700	7.6900	7.7400	+0.913%	708,930	+22.739%
2025-12-23	7.7900	7.8300	7.5650	7.6700	-2.168%	1,432,522	+23.859%
2025-12-22	7.8400	7.9850	7.8050	7.8400	0.000%	1,258,899	+21.173%
2025-12-19	7.9000	7.9850	7.8400	7.8400	-0.759%	7,356,540	+21.173%
2025-12-18	7.9400	7.9900	7.8150	7.9000	+0.894%	1,892,438	+20.253%
2025-12-17	7.9000	8.0050	7.7650	7.8300	-1.136%	2,068,684	+21.328%
2025-12-16	7.9700	8.0100	7.8200	7.9200	-0.126%	1,754,693	+19.949%
2025-12-15	8.1100	8.1100	7.8800	7.9300	-1.613%	2,594,463	+19.798%
2025-12-12	8.0400	8.1500	7.8000	8.0600	+1.003%	3,822,600	+17.866%
2025-12-11	7.8900	8.2100	7.8400	7.9800	+1.269%	2,704,581	+19.048%
2025-12-10	7.6000	7.9700	7.6000	7.8800	+3.821%	1,390,267	+20.558%
2025-12-09	7.4100	7.6800	7.3600	7.5900	+2.429%	1,501,216	+25.165%
2025-12-08	7.9100	7.9200	7.4000	7.4100	-6.439%	1,415,113	+28.205%
2025-12-05	7.8700	7.9900	7.8700	7.9200	+0.508%	1,493,508	+19.949%
2025-12-04	8.0000	8.0200	7.8450	7.8800	-1.500%	2,820,094	+20.558%
2025-12-03	7.9300	8.0600	7.9200	8.0000	+0.883%	1,505,520	+18.750%
2025-12-02	7.9600	7.9750	7.8100	7.9300	+1.928%	1,114,229	+19.798%
2025-12-01	7.6900	7.8800	7.6900	7.7800	+0.908%	1,173,400	+22.108%
2025-11-28	7.7800	7.8900	7.6750	7.7100	+0.130%	822,989	+23.217%
2025-11-26	7.7100	7.7800	7.6400	7.7000	-0.517%	1,221,602	+23.377%
2025-11-25	7.8000	7.9300	7.4500	7.7400	+5.738%	3,475,415	+22.739%
2025-11-24	7.2000	7.4350	7.1150	7.3200	+2.954%	1,822,029	+29.781%
2025-11-21	6.9100	7.1650	6.9100	7.1100	+4.100%	1,382,411	+33.615%
2025-11-20	6.9500	7.0700	6.8050	6.8300	-1.443%	1,024,141	+39.092%
2025-11-19	7.0300	7.0550	6.8400	6.9300	-0.716%	1,043,392	+37.085%
2025-11-18	7.1500	7.2600	6.9650	6.9800	-2.241%	1,380,752	+36.103%
2025-11-17	7.1600	7.2450	7.0500	7.1400	-0.557%	1,398,195	+33.053%
2025-11-14	7.0700	7.2000	7.0400	7.1800	+0.139%	1,526,767	+32.312%
2025-11-13	7.5100	7.6300	7.1300	7.1700	-2.714%	1,696,476	+32.497%
2025-11-12	7.9100	7.9100	7.3500	7.3700	-6.353%	1,778,947	+28.901%
2025-11-11	7.7400	8.0250	7.5900	7.8700	+2.876%	2,407,815	+20.712%
2025-11-10	8.0800	8.6400	7.4000	7.6500	-3.894%	1,945,015	+24.183%
2025-11-07	7.8600	8.0400	7.7750	7.9600	+2.445%	1,605,824	+19.347%
2025-11-06	7.9100	8.0000	7.7700	7.7700	-1.770%	943,909	+22.265%
2025-11-05	7.6700	7.9600	7.6700	7.9100	+3.129%	981,111	+20.101%
2025-11-04	7.5700	7.7250	7.5300	7.6700	0.000%	1,613,857	+23.859%
2025-11-03	7.8600	7.8650	7.6400	7.6700	-2.417%	1,228,632	+23.859%
2025-10-31	7.8600	7.9350	7.8100	7.8600	-0.506%	892,436	+20.865%
2025-10-30	7.8100	8.0150	7.8100	7.9000	+0.765%	738,117	+20.253%
2025-10-29	8.0500	8.0800	7.7800	7.8400	-3.567%	1,253,992	+21.173%
2025-10-28	8.0000	8.2050	7.9600	8.1300	+1.119%	992,209	+16.851%
2025-10-27	8.0100	8.0800	7.9650	8.0400	+0.375%	1,134,467	+18.159%
2025-10-24	7.9900	8.0665	7.9000	8.0100	+1.392%	1,048,371	+18.602%
2025-10-23	7.9700	8.0500	7.8650	7.9000	-1.003%	784,066	+20.253%
2025-10-22	8.1700	8.2000	7.8700	7.9800	-1.845%	1,156,008	+19.048%
2025-10-21	8.1100	8.2300	8.1100	8.1300	+0.123%	1,054,472	+16.851%
2025-10-20	8.1100	8.2500	8.1100	8.1200	+0.371%	1,091,393	+16.995%
2025-10-17	7.9500	8.2700	7.9200	8.0900	+1.506%	1,489,329	+17.429%
2025-10-16	8.0400	8.1550	7.9350	7.9700	-0.994%	888,010	+19.197%
2025-10-15	8.0400	8.0750	7.9400	8.0500	+1.004%	994,041	+18.012%
2025-10-14	7.6300	8.0100	7.6300	7.9700	+3.238%	994,540	+19.197%
2025-10-13	7.6200	7.7400	7.5950	7.7200	+2.387%	746,799	+23.057%
2025-10-10	7.7600	7.8200	7.4900	7.5400	-2.835%	981,903	+25.995%
2025-10-09	7.7400	7.8350	7.7100	7.7600	-0.257%	818,296	+22.423%
2025-10-08	7.8100	7.8400	7.6950	7.7800	-0.256%	850,711	+22.108%
2025-10-07	8.0700	8.0900	7.8000	7.8000	-3.822%	1,614,825	+21.795%
2025-10-06	8.0000	8.2350	7.9600	8.1100	+1.375%	1,020,564	+17.139%
2025-10-03	8.0600	8.1550	7.9750	8.0000	0.000%	776,009	+18.750%
2025-10-02	7.9700	8.0100	7.8900	8.0000	+0.503%	610,334	+18.750%
2025-10-01	8.0100	8.0650	7.8750	7.9600	-1.485%	856,178	+19.347%
2025-09-30	8.1900	8.2200	7.9200	8.0800	-1.222%	865,659	+17.574%
2025-09-29	8.2100	8.2500	8.1050	8.1800	+0.491%	759,311	+16.137%
2025-09-26	8.0300	8.1900	8.0300	8.1400	+1.750%	692,109	+16.708%
2025-09-25	8.1600	8.2850	7.9650	8.0000	-2.913%	740,796	+18.750%
2025-09-24	8.2200	8.3100	8.1600	8.2400	+0.122%	785,606	+15.291%
2025-09-23	8.0600	8.2800	8.0600	8.2300	+1.856%	737,039	+15.431%
2025-09-22	8.1300	8.1300	8.0400	8.0800	-0.737%	796,418	+17.574%
2025-09-19	8.2500	8.2900	8.1100	8.1400	-0.973%	2,509,551	+16.708%
2025-09-18	8.2400	8.3150	8.1600	8.2200	+0.366%	679,346	+15.572%
2025-09-17	8.2000	8.4400	8.1450	8.1900	+0.368%	934,256	+15.995%
2025-09-16	8.1700	8.1900	8.0500	8.1600	-0.366%	698,970	+16.422%
2025-09-15	8.2000	8.2350	8.1400	8.1900	+0.368%	918,512	+15.995%
2025-09-12	8.2900	8.3100	8.1200	8.1600	-1.923%	777,595	+16.422%
2025-09-11	8.0500	8.3300	7.9700	8.3200	+4.918%	946,399	+14.183%
2025-09-10	8.0700	8.1100	7.8000	7.9300	-2.219%	950,494	+19.798%
2025-09-09	8.2100	8.2200	8.0050	8.1100	-1.218%	2,416,838	+17.139%
2025-09-08	8.1600	8.2600	8.0900	8.2100	+1.233%	914,162	+15.713%
2025-09-05	8.1800	8.2800	8.0550	8.1100	-0.369%	682,791	+17.139%
2025-09-04	8.0700	8.1800	8.0300	8.1400	+0.494%	770,660	+16.708%
2025-09-03	8.1300	8.2600	7.9750	8.1000	-0.123%	1,238,483	+17.284%
2025-09-02	8.1700	8.3110	8.1000	8.1100	-2.758%	977,861	+17.139%
2025-08-29	8.2500	8.3850	8.2300	8.3400	+1.091%	883,226	+13.909%
2025-08-28	8.2400	8.3000	8.1900	8.2500	+0.121%	688,366	+15.152%
2025-08-27	8.2100	8.2700	8.1514	8.2400	+0.857%	676,704	+15.291%
2025-08-26	8.1800	8.2500	8.1600	8.1700	0.000%	1,010,018	+16.279%
2025-08-25	8.2200	8.2900	8.1601	8.1700	-1.090%	692,233	+16.279%
2025-08-22	8.0600	8.2900	8.0600	8.2600	+3.509%	945,309	+15.012%
2025-08-21	7.8700	7.9900	7.8100	7.9800	+1.013%	839,585	+19.048%
2025-08-20	7.8600	7.9750	7.7800	7.9000	-0.126%	706,813	+20.253%
2025-08-19	7.8400	7.9700	7.8100	7.9100	+0.893%	660,916	+20.101%
2025-08-18	7.8200	7.9200	7.7800	7.8400	+0.256%	748,648	+21.173%
2025-08-15	7.8800	7.9600	7.7900	7.8200	0.000%	844,049	+21.483%
2025-08-14	7.7900	7.8700	7.7150	7.8200	-0.635%	659,095	+21.483%
2025-08-13	7.7100	7.9150	7.7050	7.8700	+2.075%	878,857	+20.712%
2025-08-12	7.5700	7.7250	7.5150	7.7100	+3.213%	1,063,460	+23.217%
2025-08-11	7.5100	7.6150	7.3050	7.4700	-0.533%	1,288,981	+27.175%
2025-08-08	7.2600	7.5689	7.2000	7.5100	+3.586%	1,543,753	+26.498%
2025-08-07	7.3400	7.3900	7.1450	7.2500	-1.091%	1,416,675	+31.034%
2025-08-06	6.5800	7.4500	6.5200	7.3300	+12.769%	1,870,250	+29.604%
2025-08-05	6.3900	7.0000	6.3000	6.5000	+4.167%	1,022,260	+46.154%
2025-08-04	6.1500	6.2500	6.1200	6.2400	+2.463%	933,945	+52.244%
2025-08-01	6.3000	6.3650	6.0400	6.0900	-5.288%	1,035,547	+55.993%
2025-07-31	6.6700	6.6900	6.4050	6.4300	-3.598%	1,025,230	+47.745%
2025-07-30	6.6700	6.8650	6.6000	6.6700	+0.150%	1,244,611	+42.429%
2025-07-29	6.7100	6.7600	6.4950	6.6600	-0.745%	1,826,967	+42.643%
2025-07-28	6.7700	6.8200	6.6700	6.7100	-0.886%	771,772	+41.580%
2025-07-25	6.6600	6.7900	6.5700	6.7700	+1.347%	664,660	+40.325%
2025-07-24	6.5800	6.7100	6.5800	6.6800	+0.300%	722,116	+42.216%
2025-07-23	6.5500	6.6850	6.5200	6.6600	+2.937%	678,750	+42.643%
2025-07-22	6.3000	6.5200	6.3000	6.4700	+2.536%	830,424	+46.832%
2025-07-21	6.3600	6.4000	6.2600	6.3100	-0.158%	668,035	+50.555%
2025-07-18	6.4600	6.4600	6.3200	6.3200	-1.711%	656,495	+50.316%
2025-07-17	6.3700	6.4600	6.3550	6.4300	+1.260%	539,803	+47.745%
2025-07-16	6.2700	6.3900	6.2400	6.3500	+1.600%	767,276	+49.606%
2025-07-15	6.3600	6.4150	6.2500	6.2500	-1.730%	709,837	+52.000%
2025-07-14	6.3900	6.4150	6.3400	6.3600	-0.780%	671,361	+49.371%
2025-07-11	6.5200	6.5500	6.4000	6.4100	-2.731%	579,349	+48.206%
2025-07-10	6.4100	6.6700	6.4000	6.5900	+3.454%	989,581	+44.158%
2025-07-09	6.4200	6.4800	6.3600	6.3700	-0.313%	1,487,296	+49.137%
2025-07-08	6.4000	6.4850	6.3400	6.3900	0.000%	1,732,401	+48.670%
2025-07-07	6.4300	6.5050	6.3150	6.3900	-1.236%	1,343,601	+48.670%
2025-07-03	6.3400	6.5300	6.3400	6.4700	+1.890%	544,351	+46.832%
2025-07-02	6.3600	6.3700	6.2350	6.3500	+0.158%	967,257	+49.606%
2025-07-01	6.2800	6.4650	6.2500	6.3400	+0.635%	1,118,612	+49.842%
2025-06-30	6.4700	6.4900	6.2350	6.3000	-2.326%	1,757,483	+50.794%
2025-06-27	6.3500	6.5300	6.3000	6.4500	+1.896%	5,846,641	+47.287%
2025-06-26	6.2000	6.3400	6.1650	6.3300	+2.262%	879,944	+50.079%
2025-06-25	6.3000	6.3000	6.1700	6.1900	-2.212%	1,029,609	+53.473%
2025-06-24	6.2500	6.3500	6.2100	6.3300	+2.262%	1,495,569	+50.079%
2025-06-23	6.0100	6.2050	5.9900	6.1900	+2.483%	1,567,170	+53.473%
2025-06-20	6.1200	6.1600	5.9750	6.0400	-0.494%	2,423,349	+57.285%
2025-06-18	6.0100	6.1300	6.0100	6.0700	+0.831%	1,261,922	+56.507%
2025-06-17	6.0900	6.1700	6.0000	6.0200	-2.273%	1,323,440	+57.807%
2025-06-16	6.1200	6.2000	6.0400	6.1600	+1.149%	886,375	+54.221%
2025-06-13	6.2900	6.3200	6.0450	6.0900	-4.545%	977,626	+55.993%
2025-06-12	6.4200	6.4550	6.3300	6.3800	-1.695%	724,848	+48.903%
2025-06-11	6.6000	6.6100	6.4450	6.4900	-1.218%	820,327	+46.379%
2025-06-10	6.5600	6.6450	6.5400	6.5700	0.000%	807,946	+44.597%
2025-06-09	6.6400	6.7150	6.5500	6.5700	+0.152%	1,045,019	+44.597%
2025-06-06	6.6100	6.6400	6.5100	6.5600	+0.923%	888,854	+44.817%
2025-06-05	6.3900	6.5000	6.3650	6.5000	+1.881%	1,101,372	+46.154%
2025-06-04	6.4300	6.4450	6.3600	6.3800	-0.313%	730,990	+48.903%
2025-06-03	6.3700	6.4650	6.3156	6.4000	+0.946%	1,040,781	+48.438%
2025-06-02	6.1900	6.3900	6.1200	6.3400	+1.440%	1,631,211	+49.842%
2025-05-30	6.2300	6.3000	6.1700	6.2500	+0.321%	1,080,295	+52.000%
2025-05-29	6.2600	6.3050	6.1500	6.2300	+0.322%	792,618	+52.488%
2025-05-28	6.2800	6.3200	6.1700	6.2100	-0.799%	1,070,779	+52.979%
2025-05-27	6.1000	6.2900	6.0300	6.2600	+4.508%	1,344,836	+51.757%
2025-05-23	5.9900	6.1000	5.9700	5.9900	-1.642%	1,195,888	+58.598%
2025-05-22	6.0300	6.1350	5.9950	6.0900	+0.329%	1,361,397	+55.993%
2025-05-21	6.0300	6.1600	5.9950	6.0700	-0.655%	1,399,582	+56.507%
2025-05-20	6.0500	6.1100	6.0000	6.1100	+0.659%	1,091,206	+55.483%
2025-05-19	6.0000	6.0900	6.0000	6.0700	-0.328%	1,066,564	+56.507%
2025-05-16	6.0800	6.1600	6.0500	6.0900	+0.329%	847,359	+55.993%
2025-05-15	6.1300	6.1760	6.0200	6.0700	-1.461%	694,741	+56.507%
2025-05-14	6.2100	6.2100	6.0950	6.1600	-1.282%	877,701	+54.221%
2025-05-13	6.2000	6.2950	6.1700	6.2400	+1.135%	897,365	+52.244%
2025-05-12	6.0700	6.2200	6.0000	6.1700	+5.832%	903,151	+53.971%
2025-05-09	6.0000	6.0050	5.7800	5.8300	-2.995%	979,526	+62.950%
2025-05-08	6.0000	6.1150	5.9100	6.0100	+0.839%	1,052,606	+58.070%
2025-05-07	6.2700	6.2700	5.8950	5.9600	-3.404%	1,440,354	+59.396%
2025-05-06	6.6100	6.6900	6.1300	6.1700	-10.450%	1,484,547	+53.971%
2025-05-05	6.8200	6.9700	6.8000	6.8900	+0.145%	858,227	+37.881%
2025-05-02	6.8500	6.9400	6.8350	6.8800	+1.775%	900,615	+38.081%
2025-05-01	6.7200	6.8550	6.7100	6.7600	+0.745%	767,951	+40.533%
2025-04-30	6.6100	6.7300	6.4800	6.7100	-0.149%	658,013	+41.580%
2025-04-29	6.7500	6.7800	6.6750	6.7200	-1.031%	716,168	+41.369%
2025-04-28	6.7700	6.9250	6.7550	6.7900	+0.295%	864,615	+39.912%
2025-04-25	6.7400	6.8100	6.6911	6.7700	-0.587%	536,669	+40.325%
2025-04-24	6.7400	6.8250	6.6850	6.8100	+1.339%	996,033	+39.501%
2025-04-23	6.8200	6.9300	6.6850	6.7200	+2.128%	692,128	+41.369%
2025-04-22	6.5600	6.6300	6.4841	6.5800	+2.333%	730,510	+44.377%
2025-04-21	6.5700	6.5700	6.3900	6.4300	-3.163%	787,557	+47.745%
2025-04-17	6.5700	6.7000	6.5350	6.6400	+1.220%	829,217	+43.072%
2025-04-16	6.5900	6.6700	6.4450	6.5600	-1.353%	701,372	+44.817%
2025-04-15	6.7300	6.7900	6.6050	6.6500	-0.894%	491,890	+42.857%
2025-04-14	6.8400	6.8800	6.6550	6.7100	-0.445%	720,861	+41.580%
2025-04-11	6.6100	6.7700	6.5300	6.7400	+1.506%	669,846	+40.950%
2025-04-10	6.6700	6.7300	6.4100	6.6400	-2.782%	1,390,480	+43.072%
2025-04-09	6.3800	7.0700	6.3400	6.8300	+6.552%	1,586,336	+39.092%
2025-04-08	6.7300	6.7900	6.3000	6.4100	-0.774%	970,000	+48.206%

.dark-mode .DHsYDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHsYDq{ color: #333333; background-color: white; border: 2px solid #333333; }GBTGGlobal Business Travel Group, Inc.stock NYSE

GBTG
Global Business Travel Group, Inc.
stock NYSE