-
5 DAY PERFORMANCE
+1.02% -
1 MONTH PERFORMANCE
+4.63% -
3 MONTH PERFORMANCE
+15.81% -
6 MONTH PERFORMANCE
+33.39% -
YEAR-TO-DATE PERFORMANCE
+22.64% -
1 YEAR PERFORMANCE
+44.87%
Global Business Travel Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $8.35 | $7.91 (-5.27%) | $8.35 | $7.81 | 1.57 M | $3.66 B |
| 11/06/2024 | $7.87 | $8.35 (6.1%) | $8.55 | $7.87 | 2.25 M | $3.86 B |
| 11/05/2024 | $7.00 | $7.73 (10.43%) | $7.76 | $6.82 | 979,226 | $3.57 B |
| 11/04/2024 | $7.82 | $7.68 (-1.79%) | $7.85 | $7.64 | 599,816 | $3.55 B |
| 11/01/2024 | $7.71 | $7.83 (1.56%) | $7.83 | $7.69 | 834,924 | $3.62 B |
| 10/31/2024 | $7.75 | $7.63 (-1.55%) | $7.78 | $7.62 | 522,400 | $3.53 B |
| 10/30/2024 | $7.84 | $7.76 (-1.02%) | $7.90 | $7.75 | 395,500 | $3.59 B |
| 10/29/2024 | $7.66 | $7.88 (2.87%) | $7.91 | $7.62 | 1.48 M | $3.64 B |
| 10/28/2024 | $7.56 | $7.68 (1.59%) | $7.71 | $7.56 | 577,500 | $3.55 B |
| 10/25/2024 | $7.56 | $7.49 (-0.93%) | $7.61 | $7.48 | 440,100 | $3.46 B |
| 10/24/2024 | $7.54 | $7.53 (-0.13%) | $7.56 | $7.45 | 386,300 | $3.48 B |
| 10/23/2024 | $7.55 | $7.49 (-0.79%) | $7.60 | $7.30 | 638,700 | $3.46 B |
| 10/22/2024 | $7.70 | $7.62 (-1.04%) | $7.70 | $7.56 | 338,421 | $3.52 B |
| 10/21/2024 | $7.87 | $7.72 (-1.91%) | $7.87 | $7.71 | 594,604 | $3.57 B |
| 10/18/2024 | $7.92 | $7.88 (-0.51%) | $7.92 | $7.82 | 523,542 | $3.64 B |
| 10/17/2024 | $7.93 | $7.86 (-0.88%) | $7.93 | $7.84 | 513,304 | $3.63 B |
| 10/16/2024 | $7.86 | $7.89 (0.38%) | $7.95 | $7.83 | 840,000 | $3.65 B |
| 10/15/2024 | $7.60 | $7.78 (2.37%) | $7.82 | $7.60 | 644,420 | $3.60 B |
| 10/14/2024 | $7.53 | $7.60 (0.93%) | $7.63 | $7.48 | 451,519 | $3.51 B |
| 10/11/2024 | $7.47 | $7.56 (1.2%) | $7.57 | $7.47 | 373,748 | $3.49 B |
| 10/10/2024 | $7.41 | $7.46 (0.67%) | $7.48 | $7.37 | 498,203 | $3.45 B |
| 10/09/2024 | $7.55 | $7.49 (-0.79%) | $7.59 | $7.49 | 445,939 | $3.46 B |
| 10/08/2024 | $7.55 | $7.56 (0.13%) | $7.65 | $7.55 | 392,439 | $3.49 B |
| 10/07/2024 | $7.62 | $7.56 (-0.79%) | $7.68 | $7.52 | 1.12 M | $3.49 B |
| 10/04/2024 | $7.48 | $7.62 (1.87%) | $7.64 | $7.37 | 587,022 | $3.52 B |
| 10/03/2024 | $7.33 | $7.36 (0.41%) | $7.38 | $7.23 | 543,200 | $3.40 B |
| 10/02/2024 | $7.44 | $7.39 (-0.67%) | $7.48 | $7.38 | 562,200 | $3.42 B |
| 10/01/2024 | $7.65 | $7.49 (-2.09%) | $7.67 | $7.42 | 670,732 | $3.46 B |
| 09/30/2024 | $7.70 | $7.69 (-0.13%) | $7.75 | $7.59 | 1.25 M | $3.56 B |
| 09/27/2024 | $7.64 | $7.70 (0.79%) | $7.73 | $7.62 | 970,841 | $3.56 B |
| 09/26/2024 | $7.59 | $7.62 (0.4%) | $7.64 | $7.54 | 1.36 M | $3.52 B |
| 09/25/2024 | $7.77 | $7.47 (-3.86%) | $7.77 | $7.46 | 1.23 M | $3.45 B |
| 09/24/2024 | $7.60 | $7.77 (2.24%) | $7.79 | $7.60 | 3.17 M | $3.59 B |
| 09/23/2024 | $7.50 | $7.58 (1.07%) | $7.61 | $7.42 | 3.49 M | $3.50 B |
| 09/20/2024 | $7.50 | $7.48 (-0.27%) | $7.54 | $7.37 | 6.29 M | $3.46 B |
| 09/19/2024 | $7.59 | $7.51 (-1.05%) | $7.62 | $7.40 | 3.32 M | $3.47 B |
| 09/18/2024 | $7.40 | $7.46 (0.81%) | $7.61 | $7.36 | 3.67 M | $3.45 B |
| 09/17/2024 | $7.40 | $7.39 (-0.14%) | $7.47 | $7.29 | 1.36 M | $3.42 B |
| 09/16/2024 | $7.32 | $7.36 (0.55%) | $7.43 | $7.29 | 1.30 M | $3.40 B |
| 09/13/2024 | $7.20 | $7.28 (1.11%) | $7.32 | $7.18 | 866,109 | $3.37 B |
| 09/12/2024 | $7.12 | $7.14 (0.28%) | $7.20 | $7.03 | 937,800 | $3.30 B |
| 09/11/2024 | $7.04 | $7.09 (0.71%) | $7.14 | $6.99 | 833,600 | $3.28 B |
| 09/10/2024 | $7.27 | $7.09 (-2.48%) | $7.29 | $6.99 | 865,200 | $3.28 B |
| 09/09/2024 | $7.03 | $7.27 (3.41%) | $7.45 | $7.00 | 1.87 M | $3.36 B |
| 09/06/2024 | $7.07 | $6.99 (-1.13%) | $7.13 | $6.98 | 516,850 | $3.23 B |
| 09/05/2024 | $7.11 | $7.06 (-0.7%) | $7.13 | $7.03 | 500,823 | $3.26 B |
| 09/04/2024 | $6.98 | $7.11 (1.86%) | $7.11 | $6.91 | 614,508 | $3.29 B |
| 09/03/2024 | $6.92 | $6.92 (0%) | $7.00 | $6.91 | 491,400 | $3.20 B |
| 08/30/2024 | $7.10 | $6.99 (-1.55%) | $7.16 | $6.96 | 1.90 M | $3.23 B |
| 08/29/2024 | $7.11 | $7.08 (-0.42%) | $7.18 | $7.05 | 1.13 M | $3.27 B |
| 08/28/2024 | $7.06 | $7.08 (0.28%) | $7.13 | $7.05 | 446,637 | $3.27 B |
| 08/27/2024 | $7.11 | $7.10 (-0.14%) | $7.17 | $7.07 | 417,000 | $3.28 B |
| 08/26/2024 | $7.21 | $7.09 (-1.66%) | $7.22 | $7.05 | 603,242 | $3.28 B |
| 08/23/2024 | $6.95 | $7.18 (3.31%) | $7.20 | $6.92 | 571,543 | $3.32 B |
| 08/22/2024 | $6.95 | $6.94 (-0.14%) | $7.00 | $6.90 | 324,800 | $3.21 B |
| 08/21/2024 | $6.97 | $6.93 (-0.57%) | $7.00 | $6.93 | 289,737 | $3.20 B |
| 08/20/2024 | $7.06 | $6.92 (-1.98%) | $7.09 | $6.92 | 359,306 | $3.20 B |
| 08/19/2024 | $7.02 | $7.08 (0.85%) | $7.16 | $7.01 | 627,949 | $3.27 B |
| 08/16/2024 | $7.02 | $7.03 (0.14%) | $7.11 | $6.96 | 494,800 | $3.25 B |
| 08/15/2024 | $7.02 | $7.03 (0.14%) | $7.12 | $6.92 | 588,100 | $3.25 B |
| 08/14/2024 | $6.91 | $6.89 (-0.29%) | $6.95 | $6.85 | 429,727 | $3.19 B |
| 08/13/2024 | $6.63 | $6.91 (4.22%) | $6.95 | $6.60 | 734,042 | $3.19 B |
| 08/12/2024 | $6.66 | $6.54 (-1.8%) | $6.66 | $6.47 | 558,200 | $3.02 B |
| 08/09/2024 | $6.83 | $6.62 (-3.07%) | $6.83 | $6.62 | 533,121 | $3.06 B |
| 08/08/2024 | $6.72 | $6.83 (1.64%) | $6.87 | $6.60 | 611,100 | $3.16 B |