Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Global Business Travel Group, Inc. (GBTG)

Compare
7.45
+0.10
+(1.36%)
At close: 4:00:02 PM EDT
7.45
0.00
(0.00%)
After hours: 5:03:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20257.277.467.307.457.45576,638
Apr 1, 20257.237.397.167.357.35676,500
Mar 31, 20257.267.347.197.267.26839,000
Mar 28, 20257.557.557.317.367.36515,100
Mar 27, 20257.597.647.507.597.59529,000
Mar 26, 20257.687.687.527.597.59549,700
Mar 25, 20257.737.737.527.607.60611,400
Mar 24, 20257.707.717.647.697.69557,200
Mar 21, 20257.647.647.497.617.611,319,300
Mar 20, 20257.627.847.627.747.74789,600
Mar 19, 20257.517.717.507.717.71608,100
Mar 18, 20257.477.497.287.487.48885,100
Mar 17, 20257.327.477.307.447.44704,900
Mar 14, 20257.377.417.287.357.35662,900
Mar 13, 20257.377.377.137.277.27730,400
Mar 12, 20257.597.607.317.377.371,002,300
Mar 11, 20257.657.777.417.497.491,665,700
Mar 10, 20257.867.897.647.817.81994,200
Mar 7, 20257.928.077.788.078.07890,100
Mar 6, 20258.068.147.867.987.98949,700
Mar 5, 20258.078.197.888.168.16909,300
Mar 4, 20258.408.408.038.088.082,278,600
Mar 3, 20258.398.768.398.528.521,190,200
Feb 28, 20258.178.347.998.318.311,023,400
Feb 27, 20258.258.487.758.118.11925,900
Feb 26, 20258.588.748.578.628.62589,700
Feb 25, 20258.648.678.498.538.53468,400
Feb 24, 20258.628.668.528.558.55460,400
Feb 21, 20258.848.868.498.558.55637,200
Feb 20, 20258.868.878.638.748.74517,600
Feb 19, 20258.898.908.758.888.88361,800
Feb 18, 20258.949.008.888.938.93444,400
Feb 14, 20259.009.008.898.958.95461,100
Feb 13, 20258.848.988.748.978.97382,600
Feb 12, 20258.698.788.658.788.78508,200
Feb 11, 20258.698.848.678.788.78393,500
Feb 10, 20258.988.988.708.768.76425,500
Feb 7, 20258.989.028.888.958.95459,500
Feb 6, 20259.019.038.948.988.98306,300
Feb 5, 20259.009.038.959.009.00405,400
Feb 4, 20258.979.018.838.998.99515,700
Feb 3, 20258.668.978.538.928.92490,300
Jan 31, 20259.009.018.738.828.82537,900
Jan 30, 20259.019.058.959.009.00738,400
Jan 29, 20258.979.008.858.978.97409,400
Jan 28, 20258.779.018.748.998.99431,600
Jan 27, 20258.989.058.808.828.82526,400
Jan 24, 20258.928.978.848.958.95411,900
Jan 23, 20258.949.028.899.009.00456,600
Jan 22, 20259.009.078.928.978.97566,900
Jan 21, 20259.059.078.949.039.03627,700
Jan 17, 20259.039.068.959.009.00573,000
Jan 16, 20259.029.028.908.978.97407,500
Jan 15, 20259.049.098.918.978.97379,800
Jan 14, 20258.748.958.748.918.91518,100
Jan 13, 20258.508.828.508.798.79573,000
Jan 10, 20258.758.758.568.598.59671,600
Jan 8, 20258.808.978.778.908.90741,300
Jan 7, 20258.828.908.728.878.87529,600
Jan 6, 20259.099.128.808.838.83670,400
Jan 3, 20259.199.199.069.099.09507,900
Jan 2, 20259.319.349.069.169.16551,000
Dec 31, 20249.409.449.249.289.28479,100
Dec 30, 20249.269.419.159.359.35553,100
Dec 27, 20249.469.519.279.379.37560,800
Dec 26, 20249.429.569.359.569.56416,200
Dec 24, 20249.399.489.319.489.48268,100
Dec 23, 20249.409.469.239.359.35675,200
Dec 20, 20249.219.449.219.439.432,399,000
Dec 19, 20249.389.449.159.329.321,790,800
Dec 18, 20249.149.549.079.179.172,236,300
Dec 17, 20248.969.228.969.149.141,709,300
Dec 16, 20248.989.068.928.988.981,353,800
Dec 13, 20249.239.248.989.009.00839,200
Dec 12, 20249.279.299.159.229.22689,300
Dec 11, 20249.329.329.219.239.231,005,200
Dec 10, 20249.389.389.199.269.26622,600
Dec 9, 20249.409.489.379.389.38784,400
Dec 6, 20249.489.579.409.459.45486,500
Dec 5, 20249.519.559.449.459.45696,600
Dec 4, 20249.499.599.459.459.45870,500
Dec 3, 20249.579.589.399.429.42447,400
Dec 2, 20249.399.589.309.559.55857,200
Nov 29, 20249.419.499.339.399.39417,700
Nov 27, 20249.509.559.269.299.29535,300
Nov 26, 20249.429.509.409.509.50780,800
Nov 25, 20249.509.609.389.469.462,077,500
Nov 22, 20249.179.469.179.449.44822,000
Nov 21, 20249.009.198.959.089.08771,900
Nov 20, 20249.139.208.948.988.98664,000
Nov 19, 20248.799.168.699.159.15649,300
Nov 18, 20248.918.918.768.878.87583,500
Nov 15, 20249.039.058.858.888.88639,000
Nov 14, 20248.848.988.778.978.971,170,000
Nov 13, 20248.858.918.698.778.77611,200
Nov 12, 20248.748.898.708.808.80820,400
Nov 11, 20248.388.768.318.748.74786,700
Nov 8, 20247.968.287.878.268.26910,900
Nov 7, 20248.358.357.817.917.911,565,700
Nov 6, 20247.878.557.878.358.352,247,600
Nov 5, 20247.007.766.827.737.73979,200
Nov 4, 20247.827.857.647.687.68599,700
Nov 1, 20247.717.837.697.837.83834,900
Oct 31, 20247.757.787.627.637.63522,400
Oct 30, 20247.847.907.747.767.76395,500
Oct 29, 20247.667.917.627.887.881,481,300
Oct 28, 20247.567.707.567.687.68577,500
Oct 25, 20247.567.617.487.497.49440,100
Oct 24, 20247.547.567.457.537.53386,300
Oct 23, 20247.557.607.307.497.49638,700
Oct 22, 20247.707.707.567.627.62338,400
Oct 21, 20247.877.877.707.727.72594,600
Oct 18, 20247.927.927.827.887.88523,500
Oct 17, 20247.937.937.847.867.86513,300
Oct 16, 20247.867.957.827.897.89840,000
Oct 15, 20247.607.827.607.787.78644,400
Oct 14, 20247.537.637.487.607.60451,500
Oct 11, 20247.477.577.477.567.56373,700
Oct 10, 20247.417.477.367.467.46498,200
Oct 9, 20247.557.597.497.497.49445,900
Oct 8, 20247.557.647.557.567.56392,400
Oct 7, 20247.627.687.517.567.561,122,000
Oct 4, 20247.487.647.377.627.62587,000
Oct 3, 20247.337.387.237.367.36543,200
Oct 2, 20247.447.487.387.397.39562,200
Oct 1, 20247.657.667.427.497.49670,700
Sep 30, 20247.707.757.597.697.691,254,000
Sep 27, 20247.647.737.627.707.70970,800
Sep 26, 20247.597.647.547.627.621,355,700
Sep 25, 20247.777.777.467.477.471,231,000
Sep 24, 20247.607.797.607.777.773,166,700
Sep 23, 20247.507.617.427.587.583,494,500
Sep 20, 20247.507.537.367.487.486,288,600
Sep 19, 20247.597.617.407.517.513,324,900
Sep 18, 20247.407.617.367.467.463,672,200
Sep 17, 20247.407.477.287.397.391,359,300
Sep 16, 20247.327.437.287.367.361,295,100
Sep 13, 20247.207.327.187.287.28866,100
Sep 12, 20247.127.207.037.147.14937,800
Sep 11, 20247.047.146.997.097.09833,600
Sep 10, 20247.277.296.997.097.09865,200
Sep 9, 20247.037.456.997.277.271,873,600
Sep 6, 20247.077.136.986.996.99516,800
Sep 5, 20247.117.137.037.067.06500,800
Sep 4, 20246.987.116.917.117.11614,500
Sep 3, 20246.927.006.916.926.92491,400
Aug 30, 20247.107.166.966.996.991,900,500
Aug 29, 20247.117.187.057.087.081,128,800
Aug 28, 20247.067.137.057.087.08446,600
Aug 27, 20247.117.167.077.107.10417,000
Aug 26, 20247.217.227.057.097.09603,200
Aug 23, 20246.957.206.927.187.18571,500
Aug 22, 20246.957.006.906.946.94324,800
Aug 21, 20246.976.996.936.936.93289,700
Aug 20, 20247.067.096.926.926.92359,300
Aug 19, 20247.027.167.017.087.08627,900
Aug 16, 20247.027.116.967.037.03494,800
Aug 15, 20247.027.126.927.037.03588,100
Aug 14, 20246.916.956.856.896.89429,700
Aug 13, 20246.636.956.606.916.91734,000
Aug 12, 20246.666.666.476.546.54558,200
Aug 9, 20246.836.836.626.626.62533,100
Aug 8, 20246.726.876.606.836.83611,100
Aug 7, 20247.117.116.636.656.65867,600
Aug 6, 20246.167.056.057.047.041,703,400
Aug 5, 20245.886.125.816.036.031,300,600
Aug 2, 20246.206.286.136.186.18587,200
Aug 1, 20246.706.726.286.406.40698,300
Jul 31, 20246.726.806.666.726.72611,400
Jul 30, 20246.766.766.696.726.72462,000
Jul 29, 20246.746.746.616.716.71382,300
Jul 26, 20246.756.766.656.736.73347,200
Jul 25, 20246.706.786.616.706.70427,100
Jul 24, 20246.896.896.656.666.66407,300
Jul 23, 20246.896.966.816.906.90592,800
Jul 22, 20246.806.916.726.906.90565,700
Jul 19, 20246.756.876.686.806.80482,300
Jul 18, 20246.736.866.676.736.73661,000
Jul 17, 20246.756.806.696.766.76651,600
Jul 16, 20246.626.766.516.756.752,010,300
Jul 15, 20246.596.606.496.576.571,693,500
Jul 12, 20246.676.686.466.536.53570,900
Jul 11, 20246.536.616.456.576.571,125,900
Jul 10, 20246.476.496.306.446.44635,300
Jul 9, 20246.606.626.406.436.43444,700
Jul 8, 20246.556.636.526.596.59424,300
Jul 5, 20246.426.516.386.516.51481,600
Jul 3, 20246.476.486.416.456.45182,300
Jul 2, 20246.276.446.256.446.44667,400
Jul 1, 20246.606.616.256.296.29695,500
Jun 28, 20246.596.726.546.606.6013,189,800
Jun 27, 20246.486.666.456.576.57894,200
Jun 26, 20246.336.496.186.436.43703,800
Jun 25, 20246.506.536.366.376.37576,800
Jun 24, 20246.536.586.456.496.49549,600
Jun 21, 20246.436.606.356.606.602,258,200
Jun 20, 20246.506.586.396.436.43292,300
Jun 18, 20246.496.586.456.516.51310,800
Jun 17, 20246.396.556.356.506.50566,900
Jun 14, 20246.356.436.236.436.43385,200
Jun 13, 20246.576.646.386.416.41395,500
Jun 12, 20246.606.656.556.596.59456,000
Jun 11, 20246.616.696.466.516.51511,700
Jun 10, 20246.526.706.526.666.66609,100
Jun 7, 20246.536.656.506.566.56571,300
Jun 6, 20246.356.656.296.606.602,540,800
Jun 5, 20246.156.396.116.396.39728,400
Jun 4, 20246.236.256.086.156.15583,800
Jun 3, 20246.106.216.026.186.18772,700
May 31, 20246.026.115.976.076.07415,300
May 30, 20246.006.075.936.006.00474,000
May 29, 20245.845.975.765.955.95401,600
May 28, 20245.876.035.805.915.91711,000
May 24, 20245.815.865.735.835.83286,900
May 23, 20245.955.955.745.815.81280,900
May 22, 20246.036.095.925.955.95250,000
May 21, 20246.056.126.036.056.05412,200
May 20, 20246.006.105.996.076.07419,600
May 17, 20246.056.095.996.016.01353,500
May 16, 20246.086.176.036.056.05387,100
May 15, 20246.046.126.006.096.09414,100
May 14, 20245.916.075.886.016.01322,300
May 13, 20246.016.035.865.875.87210,300
May 10, 20245.996.055.955.985.98237,500
May 9, 20245.906.065.306.006.00408,700
May 8, 20245.906.015.875.935.93450,200
May 7, 20246.086.185.745.965.96707,300
May 6, 20246.206.256.136.236.23689,000
May 3, 20246.266.316.146.176.17346,100
May 2, 20246.136.216.046.166.16484,600
May 1, 20246.056.155.966.056.05940,500
Apr 30, 20245.986.065.956.056.05429,200
Apr 29, 20246.026.125.966.026.02734,500
Apr 26, 20245.996.155.986.006.00528,600
Apr 25, 20245.956.005.875.995.99145,900
Apr 24, 20245.986.055.966.006.00120,000
Apr 23, 20245.996.045.966.006.00125,200
Apr 22, 20246.006.035.946.006.00139,300
Apr 19, 20245.886.015.876.006.00180,700
Apr 18, 20245.976.015.845.915.91194,100
Apr 17, 20245.905.995.865.975.97161,000
Apr 16, 20245.855.955.765.885.88141,600
Apr 15, 20245.845.915.785.915.91119,700
Apr 12, 20245.925.965.805.835.8359,400
Apr 11, 20245.916.025.825.975.97132,600
Apr 10, 20245.966.055.825.915.91170,800
Apr 9, 20246.006.065.966.036.03109,900
Apr 8, 20246.026.075.956.006.0084,800
Apr 5, 20245.976.025.926.006.00141,200
Apr 4, 20246.056.065.915.975.97172,400
Apr 3, 20245.986.055.976.006.00118,900

Related Tickers

VCSA Vacasa, Inc.
5.44
+0.93%
 
T6A.DU TripAdvisor Inc
12.87
-0.73%
 
MOND Mondee Holdings, Inc.
0.0010
0.00%
 
DESP Despegar.com, Corp.
18.99
+0.96%
 
CTD.AX Corporate Travel Management Limited
14.27
+1.49%
 
WEB.AX Web Travel Group Limited
4.5600
+0.22%
 
ISPO Inspirato Incorporated
4.2000
+3.70%
 
LIND Lindblad Expeditions Holdings, Inc.
9.57
-0.10%
 
MMYT MakeMyTrip Limited
101.39
+2.28%
 
TRIP Tripadvisor, Inc.
14.31
+2.00%