Global Business Travel Group Inc (GBTG) Historical Stock Data
5.92 ↓0.04 (-0.67%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GBTG is up 0.05% a day on average. There have been 21 days where Global Business Travel Group Inc closed green and 9 days where GBTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 6.08 | 5.96 | ↓$0.12 (-1.97%) | 5.74 | 6.18 | 707.30K |
| 2024-05-06 | 6.20 | 6.23 | ↑$0.03 (0.48%) | 6.13 | 6.25 | 689K |
| 2024-05-03 | 6.26 | 6.17 | ↓$0.09 (-1.44%) | 6.14 | 6.31 | 346.09K |
| 2024-05-02 | 6.13 | 6.16 | ↑$0.03 (0.49%) | 6.04 | 6.21 | 484.57K |
| 2024-05-01 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 5.96 | 6.15 | 0.94M |
| 2024-04-30 | 5.98 | 6.05 | ↑$0.07 (1.17%) | 5.95 | 6.06 | 429.24K |
| 2024-04-29 | 6.02 | 6.02 | ↑$0.00 (0.00%) | 5.96 | 6.12 | 734.50K |
| 2024-04-26 | 5.99 | 6.00 | ↑$0.01 (0.17%) | 5.98 | 6.15 | 528.59K |
| 2024-04-25 | 5.95 | 5.99 | ↑$0.04 (0.67%) | 5.87 | 6.00 | 145.85K |
| 2024-04-24 | 5.98 | 6.00 | ↑$0.02 (0.33%) | 5.96 | 6.05 | 120.01K |
| 2024-04-23 | 5.99 | 6.00 | ↑$0.01 (0.17%) | 5.96 | 6.04 | 125.22K |
| 2024-04-22 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 5.94 | 6.03 | 139.34K |
| 2024-04-19 | 5.88 | 6.00 | ↑$0.12 (2.04%) | 5.87 | 6.01 | 180.72K |
| 2024-04-18 | 5.97 | 5.91 | ↓$0.06 (-1.01%) | 5.84 | 6.01 | 194.10K |
| 2024-04-17 | 5.90 | 5.97 | ↑$0.07 (1.19%) | 5.86 | 5.99 | 161.01K |
| 2024-04-16 | 5.85 | 5.88 | ↑$0.03 (0.51%) | 5.76 | 5.96 | 141.64K |
| 2024-04-15 | 5.84 | 5.91 | ↑$0.07 (1.20%) | 5.79 | 5.91 | 119.74K |
| 2024-04-12 | 5.92 | 5.83 | ↓$0.09 (-1.52%) | 5.80 | 5.96 | 59.42K |
| 2024-04-11 | 5.91 | 5.97 | ↑$0.06 (1.02%) | 5.82 | 6.02 | 132.62K |
| 2024-04-10 | 5.96 | 5.91 | ↓$0.05 (-0.84%) | 5.82 | 6.05 | 170.83K |
| 2024-04-09 | 6.00 | 6.03 | ↑$0.03 (0.50%) | 5.96 | 6.06 | 109.87K |
| 2024-04-08 | 6.02 | 6.00 | ↓$0.02 (-0.33%) | 5.95 | 6.07 | 84.81K |
| 2024-04-05 | 5.97 | 6.00 | ↑$0.03 (0.50%) | 5.92 | 6.02 | 141.22K |
| 2024-04-04 | 6.05 | 5.97 | ↓$0.08 (-1.32%) | 5.91 | 6.06 | 172.45K |
| 2024-04-03 | 5.98 | 6.00 | ↑$0.02 (0.33%) | 5.97 | 6.05 | 118.94K |
| 2024-04-02 | 5.92 | 6.01 | ↑$0.09 (1.52%) | 5.84 | 6.02 | 133.45K |
| 2024-04-01 | 5.97 | 6.00 | ↑$0.03 (0.50%) | 5.89 | 6.01 | 150.58K |
| 2024-03-28 | 6.00 | 6.01 | ↑$0.01 (0.17%) | 5.85 | 6.05 | 206.93K |
| 2024-03-27 | 6.11 | 6.00 | ↓$0.11 (-1.80%) | 5.87 | 6.18 | 630.65K |
| 2024-03-26 | 6.19 | 6.11 | ↓$0.08 (-1.29%) | 6.02 | 6.35 | 0.98M |
Create an account or log in to view more rows.
$GBTG a comeback is always more fun than an all out win!!!!
$GBTG choo choo
$GBTG Wish I shorted
$GBTG unstoppable up wow
$GBTG choo choo
$GBTG how long until we take off?
$GBTG rip and dip today bulls
$GBTG it's going down??
$GBTG Wish I shorted
$GBTG back to business