5 DAY PERFORMANCE
-5.65%
1 MONTH PERFORMANCE
-12.07%
3 MONTH PERFORMANCE
-13.29%
6 MONTH PERFORMANCE
+2.70%
YEAR-TO-DATE PERFORMANCE
-10.46%
1 YEAR PERFORMANCE
-23.89%
Global Business Travel Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $6.85 | $6.85 (0%) | $7.03 | $6.55 | 1.66 M | $3.33 B |
| 01/29/2026 | $6.90 | $7.00 (1.45%) | $7.08 | $6.86 | 1.06 M | $3.40 B |
| 01/28/2026 | $6.93 | $6.85 (-1.15%) | $6.99 | $6.84 | 2.07 M | $3.33 B |
| 01/27/2026 | $7.06 | $6.95 (-1.56%) | $7.12 | $6.84 | 1.41 M | $3.38 B |
| 01/26/2026 | $7.22 | $7.15 (-0.97%) | $7.31 | $7.12 | 1.06 M | $3.47 B |
| 01/23/2026 | $7.48 | $7.26 (-2.94%) | $7.54 | $7.21 | 1.20 M | $3.53 B |
| 01/22/2026 | $7.64 | $7.57 (-0.92%) | $7.81 | $7.52 | 1.25 M | $3.68 B |
| 01/21/2026 | $7.46 | $7.56 (1.34%) | $7.63 | $7.42 | 976.91 K | $3.67 B |
| 01/20/2026 | $7.41 | $7.39 (-0.27%) | $7.61 | $7.35 | 984.20 K | $3.59 B |
| 01/16/2026 | $7.56 | $7.61 (0.66%) | $7.69 | $7.55 | 932.00 K | $3.70 B |
| 01/15/2026 | $7.55 | $7.65 (1.32%) | $7.68 | $7.37 | 1.13 M | $3.72 B |
| 01/14/2026 | $7.95 | $7.50 (-5.66%) | $8.00 | $7.44 | 1.06 M | $3.64 B |
| 01/13/2026 | $8.14 | $7.99 (-1.84%) | $8.19 | $7.98 | 703.40 K | $3.88 B |
| 01/12/2026 | $8.06 | $8.17 (1.36%) | $8.27 | $7.98 | 1.02 M | $3.97 B |
| 01/09/2026 | $8.22 | $8.15 (-0.85%) | $8.26 | $8.05 | 1.21 M | $3.96 B |
| 01/08/2026 | $7.91 | $8.25 (4.3%) | $8.31 | $7.91 | 1.39 M | $4.01 B |
| 01/07/2026 | $8.34 | $8.00 (-4.08%) | $8.35 | $7.88 | 1.82 M | $3.89 B |
| 01/06/2026 | $8.01 | $8.34 (4.12%) | $8.36 | $7.98 | 1.47 M | $4.05 B |
| 01/05/2026 | $7.47 | $8.07 (8.03%) | $8.09 | $7.45 | 1.45 M | $3.92 B |
| 01/02/2026 | $7.65 | $7.52 (-1.7%) | $7.72 | $7.48 | 1.12 M | $3.65 B |
| 12/31/2025 | $7.74 | $7.65 (-1.16%) | $7.79 | $7.65 | 834.55 K | $3.72 B |
| 12/30/2025 | $7.53 | $7.79 (3.45%) | $7.80 | $7.44 | 1.40 M | $3.78 B |
| 12/29/2025 | $7.73 | $7.69 (-0.52%) | $7.75 | $7.64 | 970.03 K | $3.74 B |
| 12/26/2025 | $7.78 | $7.79 (0.13%) | $7.81 | $7.69 | 1.04 M | $3.78 B |
| 12/24/2025 | $7.70 | $7.74 (0.52%) | $7.77 | $7.69 | 709.33 K | $3.76 B |
| 12/23/2025 | $7.79 | $7.67 (-1.54%) | $7.83 | $7.57 | 1.43 M | $3.73 B |
| 12/22/2025 | $7.84 | $7.84 (0%) | $7.99 | $7.81 | 1.26 M | $3.81 B |
| 12/19/2025 | $7.90 | $7.84 (-0.76%) | $7.99 | $7.84 | 7.36 M | $3.81 B |
| 12/18/2025 | $7.94 | $7.90 (-0.5%) | $7.99 | $7.82 | 1.89 M | $3.84 B |
| 12/17/2025 | $7.90 | $7.83 (-0.89%) | $8.01 | $7.77 | 2.07 M | $3.80 B |
| 12/16/2025 | $7.97 | $7.92 (-0.63%) | $8.01 | $7.82 | 1.76 M | $3.85 B |
| 12/15/2025 | $8.11 | $7.93 (-2.22%) | $8.11 | $7.88 | 2.60 M | $3.85 B |
| 12/12/2025 | $8.04 | $8.06 (0.25%) | $8.15 | $7.80 | 3.83 M | $3.92 B |
| 12/11/2025 | $7.89 | $7.98 (1.14%) | $8.21 | $7.84 | 2.71 M | $3.88 B |
| 12/10/2025 | $7.60 | $7.88 (3.68%) | $7.97 | $7.60 | 1.40 M | $3.83 B |
| 12/09/2025 | $7.41 | $7.59 (2.43%) | $7.68 | $7.36 | 1.50 M | $3.69 B |
| 12/08/2025 | $7.91 | $7.41 (-6.32%) | $7.92 | $7.40 | 1.42 M | $3.60 B |
| 12/05/2025 | $7.87 | $7.92 (0.64%) | $7.99 | $7.87 | 1.50 M | $3.85 B |
| 12/04/2025 | $8.00 | $7.88 (-1.5%) | $8.02 | $7.85 | 2.83 M | $3.83 B |
| 12/03/2025 | $7.93 | $8.00 (0.88%) | $8.06 | $7.92 | 1.51 M | $3.89 B |
| 12/02/2025 | $7.96 | $7.93 (-0.38%) | $7.98 | $7.81 | 1.12 M | $3.85 B |
| 12/01/2025 | $7.69 | $7.78 (1.17%) | $7.88 | $7.69 | 1.17 M | $3.78 B |
| 11/28/2025 | $7.78 | $7.71 (-0.9%) | $7.89 | $7.68 | 823.60 K | $3.75 B |
| 11/26/2025 | $7.71 | $7.70 (-0.13%) | $7.78 | $7.64 | 1.22 M | $3.74 B |
| 11/25/2025 | $7.80 | $7.74 (-0.77%) | $7.93 | $7.45 | 3.48 M | $3.76 B |
| 11/24/2025 | $7.20 | $7.32 (1.67%) | $7.44 | $7.12 | 1.82 M | $3.56 B |
| 11/21/2025 | $6.91 | $7.11 (2.89%) | $7.17 | $6.91 | 1.38 M | $3.45 B |
| 11/20/2025 | $6.95 | $6.83 (-1.73%) | $7.07 | $6.81 | 1.02 M | $3.32 B |
| 11/19/2025 | $7.03 | $6.93 (-1.42%) | $7.06 | $6.84 | 1.05 M | $3.37 B |
| 11/18/2025 | $7.15 | $6.98 (-2.38%) | $7.26 | $6.97 | 1.38 M | $3.39 B |
| 11/17/2025 | $7.16 | $7.14 (-0.28%) | $7.25 | $7.05 | 1.40 M | $3.47 B |
| 11/14/2025 | $7.07 | $7.18 (1.56%) | $7.20 | $7.04 | 1.53 M | $3.49 B |
| 11/13/2025 | $7.51 | $7.17 (-4.53%) | $7.63 | $7.13 | 1.70 M | $3.48 B |
| 11/12/2025 | $7.91 | $7.37 (-6.83%) | $7.91 | $7.35 | 1.78 M | $3.58 B |
| 11/11/2025 | $7.74 | $7.87 (1.68%) | $8.03 | $7.59 | 2.41 M | $3.82 B |
| 11/10/2025 | $8.08 | $7.65 (-5.32%) | $8.64 | $7.40 | 1.95 M | $3.72 B |
| 11/07/2025 | $7.86 | $7.96 (1.27%) | $8.04 | $7.78 | 1.61 M | $3.87 B |
| 11/06/2025 | $7.91 | $7.77 (-1.77%) | $8.00 | $7.77 | 943.91 K | $3.77 B |
| 11/05/2025 | $7.67 | $7.91 (3.13%) | $7.96 | $7.67 | 981.11 K | $3.84 B |
| 11/04/2025 | $7.57 | $7.67 (1.32%) | $7.73 | $7.53 | 1.61 M | $3.73 B |
| 11/03/2025 | $7.86 | $7.67 (-2.42%) | $7.87 | $7.64 | 1.23 M | $3.73 B |
| 10/31/2025 | $7.86 | $7.86 (0%) | $7.94 | $7.81 | 892.44 K | $3.82 B |
| 10/30/2025 | $7.81 | $7.90 (1.15%) | $8.02 | $7.81 | 738.12 K | $3.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
