-
5 DAY PERFORMANCE
-1.03% -
1 MONTH PERFORMANCE
+8.62% -
3 MONTH PERFORMANCE
+16.52% -
6 MONTH PERFORMANCE
+27.95% -
YEAR-TO-DATE PERFORMANCE
+19.22% -
1 YEAR PERFORMANCE
+39.82%
Global Business Travel Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.64 | $7.70 (0.79%) | $7.73 | $7.62 | 892,905 | $3.58 B |
| 09/26/2024 | $7.59 | $7.62 (0.4%) | $7.64 | $7.54 | 1.36 M | $3.54 B |
| 09/25/2024 | $7.77 | $7.47 (-3.86%) | $7.77 | $7.46 | 1.23 M | $3.47 B |
| 09/24/2024 | $7.60 | $7.77 (2.24%) | $7.79 | $7.60 | 3.17 M | $3.61 B |
| 09/23/2024 | $7.50 | $7.58 (1.07%) | $7.61 | $7.42 | 3.49 M | $3.52 B |
| 09/20/2024 | $7.50 | $7.48 (-0.27%) | $7.54 | $7.37 | 6.29 M | $3.48 B |
| 09/19/2024 | $7.59 | $7.51 (-1.05%) | $7.62 | $7.40 | 3.32 M | $3.49 B |
| 09/18/2024 | $7.40 | $7.46 (0.81%) | $7.61 | $7.36 | 3.67 M | $3.47 B |
| 09/17/2024 | $7.40 | $7.39 (-0.14%) | $7.47 | $7.29 | 1.36 M | $3.43 B |
| 09/16/2024 | $7.32 | $7.36 (0.55%) | $7.43 | $7.29 | 1.30 M | $3.42 B |
| 09/13/2024 | $7.20 | $7.28 (1.11%) | $7.32 | $7.18 | 866,109 | $3.38 B |
| 09/12/2024 | $7.12 | $7.14 (0.28%) | $7.20 | $7.03 | 937,800 | $3.32 B |
| 09/11/2024 | $7.04 | $7.09 (0.71%) | $7.14 | $6.99 | 833,600 | $3.29 B |
| 09/10/2024 | $7.27 | $7.09 (-2.48%) | $7.29 | $6.99 | 865,200 | $3.29 B |
| 09/09/2024 | $7.03 | $7.27 (3.41%) | $7.45 | $7.00 | 1.87 M | $3.38 B |
| 09/06/2024 | $7.07 | $6.99 (-1.13%) | $7.13 | $6.98 | 516,850 | $3.25 B |
| 09/05/2024 | $7.11 | $7.06 (-0.7%) | $7.13 | $7.03 | 500,823 | $3.28 B |
| 09/04/2024 | $6.98 | $7.11 (1.86%) | $7.11 | $6.91 | 614,508 | $3.30 B |
| 09/03/2024 | $6.92 | $6.92 (0%) | $7.00 | $6.91 | 491,400 | $3.22 B |
| 08/30/2024 | $7.10 | $6.99 (-1.55%) | $7.16 | $6.96 | 1.90 M | $3.25 B |
| 08/29/2024 | $7.11 | $7.08 (-0.42%) | $7.18 | $7.05 | 1.13 M | $3.29 B |
| 08/28/2024 | $7.06 | $7.08 (0.28%) | $7.13 | $7.05 | 446,637 | $3.29 B |
| 08/27/2024 | $7.11 | $7.10 (-0.14%) | $7.17 | $7.07 | 417,000 | $3.30 B |
| 08/26/2024 | $7.21 | $7.09 (-1.66%) | $7.22 | $7.05 | 603,242 | $3.29 B |
| 08/23/2024 | $6.95 | $7.18 (3.31%) | $7.20 | $6.92 | 571,543 | $3.34 B |
| 08/22/2024 | $6.95 | $6.94 (-0.14%) | $7.00 | $6.90 | 324,800 | $3.22 B |
| 08/21/2024 | $6.97 | $6.93 (-0.57%) | $7.00 | $6.93 | 289,737 | $3.22 B |
| 08/20/2024 | $7.06 | $6.92 (-1.98%) | $7.09 | $6.92 | 359,306 | $3.22 B |
| 08/19/2024 | $7.02 | $7.08 (0.85%) | $7.16 | $7.01 | 627,949 | $3.29 B |
| 08/16/2024 | $7.02 | $7.03 (0.14%) | $7.11 | $6.96 | 494,800 | $3.27 B |
| 08/15/2024 | $7.02 | $7.03 (0.14%) | $7.12 | $6.92 | 588,100 | $3.27 B |
| 08/14/2024 | $6.91 | $6.89 (-0.29%) | $6.95 | $6.85 | 429,727 | $3.20 B |
| 08/13/2024 | $6.63 | $6.91 (4.22%) | $6.95 | $6.60 | 734,042 | $3.21 B |
| 08/12/2024 | $6.66 | $6.54 (-1.8%) | $6.66 | $6.47 | 558,200 | $3.04 B |
| 08/09/2024 | $6.83 | $6.62 (-3.07%) | $6.83 | $6.62 | 533,121 | $3.08 B |
| 08/08/2024 | $6.72 | $6.83 (1.64%) | $6.87 | $6.60 | 611,100 | $3.17 B |
| 08/07/2024 | $7.11 | $6.65 (-6.47%) | $7.11 | $6.63 | 867,647 | $3.09 B |
| 08/06/2024 | $6.16 | $7.04 (14.29%) | $7.05 | $6.05 | 1.70 M | $3.27 B |
| 08/05/2024 | $5.88 | $6.03 (2.55%) | $6.12 | $5.81 | 1.30 M | $2.80 B |
| 08/02/2024 | $6.20 | $6.18 (-0.32%) | $6.28 | $6.13 | 587,200 | $2.87 B |
| 08/01/2024 | $6.70 | $6.40 (-4.48%) | $6.72 | $6.29 | 698,300 | $2.97 B |
| 07/31/2024 | $6.72 | $6.72 (0%) | $6.81 | $6.67 | 611,436 | $3.12 B |
| 07/30/2024 | $6.76 | $6.72 (-0.59%) | $6.76 | $6.69 | 462,000 | $3.12 B |
| 07/29/2024 | $6.74 | $6.71 (-0.45%) | $6.74 | $6.61 | 382,319 | $3.12 B |
| 07/26/2024 | $6.75 | $6.73 (-0.3%) | $6.77 | $6.65 | 347,223 | $3.13 B |
| 07/25/2024 | $6.70 | $6.70 (0%) | $6.78 | $6.61 | 427,100 | $3.11 B |
| 07/24/2024 | $6.89 | $6.66 (-3.34%) | $6.89 | $6.65 | 407,300 | $3.09 B |
| 07/23/2024 | $6.89 | $6.90 (0.15%) | $6.96 | $6.81 | 592,831 | $3.21 B |
| 07/22/2024 | $6.80 | $6.90 (1.47%) | $6.91 | $6.72 | 565,685 | $3.21 B |
| 07/19/2024 | $6.75 | $6.80 (0.74%) | $6.87 | $6.68 | 482,317 | $3.16 B |
| 07/18/2024 | $6.73 | $6.73 (0%) | $6.86 | $6.67 | 661,014 | $3.13 B |
| 07/17/2024 | $6.75 | $6.76 (0.15%) | $6.80 | $6.69 | 651,603 | $3.14 B |
| 07/16/2024 | $6.62 | $6.75 (1.96%) | $6.76 | $6.51 | 2.01 M | $3.14 B |
| 07/15/2024 | $6.59 | $6.57 (-0.3%) | $6.60 | $6.49 | 1.69 M | $3.05 B |
| 07/12/2024 | $6.67 | $6.53 (-2.1%) | $6.68 | $6.46 | 570,942 | $3.03 B |
| 07/11/2024 | $6.53 | $6.57 (0.61%) | $6.62 | $6.45 | 1.13 M | $3.05 B |
| 07/10/2024 | $6.47 | $6.44 (-0.46%) | $6.49 | $6.30 | 635,290 | $2.99 B |
| 07/09/2024 | $6.60 | $6.43 (-2.58%) | $6.62 | $6.40 | 444,665 | $2.99 B |
| 07/08/2024 | $6.55 | $6.59 (0.61%) | $6.63 | $6.52 | 424,340 | $3.06 B |
| 07/05/2024 | $6.42 | $6.51 (1.4%) | $6.52 | $6.38 | 481,557 | $3.02 B |
| 07/03/2024 | $6.47 | $6.45 (-0.31%) | $6.48 | $6.41 | 182,303 | $3.00 B |
| 07/02/2024 | $6.27 | $6.44 (2.71%) | $6.44 | $6.25 | 667,443 | $2.99 B |
| 07/01/2024 | $6.60 | $6.29 (-4.7%) | $6.61 | $6.25 | 695,548 | $2.92 B |