Global Business Travel Group Inc (GBTG) Historical Stock Data
7.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBTG is down -0.52% a day on average. There have been 12 days where Global Business Travel Group Inc closed green and 18 days where GBTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 7.79 | 7.67 | ↓$0.12 (-1.54%) | 7.57 | 7.83 | 1.43M |
| 2025-12-22 | 7.84 | 7.84 | ↑$0.00 (0.00%) | 7.81 | 7.99 | 1.26M |
| 2025-12-19 | 7.90 | 7.84 | ↓$0.06 (-0.76%) | 7.84 | 7.99 | 7.36M |
| 2025-12-18 | 7.94 | 7.90 | ↓$0.04 (-0.50%) | 7.82 | 7.99 | 1.89M |
| 2025-12-17 | 7.90 | 7.83 | ↓$0.07 (-0.89%) | 7.77 | 8.01 | 2.07M |
| 2025-12-16 | 7.97 | 7.92 | ↓$0.05 (-0.63%) | 7.82 | 8.01 | 1.76M |
| 2025-12-15 | 8.11 | 7.93 | ↓$0.18 (-2.22%) | 7.88 | 8.11 | 2.60M |
| 2025-12-12 | 8.04 | 8.06 | ↑$0.02 (0.25%) | 7.80 | 8.15 | 3.83M |
| 2025-12-11 | 7.89 | 7.98 | ↑$0.09 (1.14%) | 7.84 | 8.21 | 2.71M |
| 2025-12-10 | 7.60 | 7.88 | ↑$0.28 (3.68%) | 7.60 | 7.97 | 1.40M |
| 2025-12-09 | 7.41 | 7.59 | ↑$0.18 (2.43%) | 7.36 | 7.68 | 1.50M |
| 2025-12-08 | 7.91 | 7.41 | ↓$0.50 (-6.32%) | 7.40 | 7.92 | 1.42M |
| 2025-12-05 | 7.87 | 7.92 | ↑$0.05 (0.64%) | 7.87 | 7.99 | 1.50M |
| 2025-12-04 | 8.00 | 7.88 | ↓$0.12 (-1.50%) | 7.85 | 8.02 | 2.83M |
| 2025-12-03 | 7.93 | 8.00 | ↑$0.07 (0.88%) | 7.92 | 8.06 | 1.51M |
| 2025-12-02 | 7.96 | 7.93 | ↓$0.03 (-0.38%) | 7.81 | 7.98 | 1.12M |
| 2025-12-01 | 7.69 | 7.78 | ↑$0.09 (1.17%) | 7.69 | 7.88 | 1.17M |
| 2025-11-28 | 7.78 | 7.71 | ↓$0.07 (-0.90%) | 7.68 | 7.89 | 823.59K |
| 2025-11-26 | 7.71 | 7.70 | ↓$0.01 (-0.13%) | 7.64 | 7.78 | 1.22M |
| 2025-11-25 | 7.80 | 7.74 | ↓$0.06 (-0.77%) | 7.45 | 7.93 | 3.48M |
| 2025-11-24 | 7.20 | 7.32 | ↑$0.12 (1.67%) | 7.12 | 7.44 | 1.82M |
| 2025-11-21 | 6.91 | 7.11 | ↑$0.20 (2.89%) | 6.91 | 7.17 | 1.38M |
| 2025-11-20 | 6.95 | 6.83 | ↓$0.12 (-1.73%) | 6.81 | 7.07 | 1.02M |
| 2025-11-19 | 7.03 | 6.93 | ↓$0.10 (-1.42%) | 6.84 | 7.06 | 1.05M |
| 2025-11-18 | 7.15 | 6.98 | ↓$0.17 (-2.38%) | 6.97 | 7.26 | 1.38M |
| 2025-11-17 | 7.16 | 7.14 | ↓$0.02 (-0.28%) | 7.05 | 7.25 | 1.40M |
| 2025-11-14 | 7.07 | 7.18 | ↑$0.11 (1.56%) | 7.04 | 7.20 | 1.53M |
| 2025-11-13 | 7.51 | 7.17 | ↓$0.34 (-4.53%) | 7.13 | 7.63 | 1.70M |
| 2025-11-12 | 7.91 | 7.37 | ↓$0.54 (-6.83%) | 7.35 | 7.91 | 1.78M |
| 2025-11-11 | 7.74 | 7.87 | ↑$0.13 (1.68%) | 7.59 | 8.03 | 2.41M |
Create an account or log in to view more rows.
$GBTG ugh oh
we heatin back up
$GBTG MACD turned bullish
$GBTG Puts or calls eod Monday
$GBTG unstoppable up wow
$GBTG Let it go...
$GBTG When in doubt...
$GBTG Move up
let's buy
$GBTG who else excited??
$GBTG is anyone really buying this shit
$GBTG Tendie tickets on discount today!!!