5 DAY PERFORMANCE
-2.31%
1 MONTH PERFORMANCE
-6.03%
3 MONTH PERFORMANCE
+17.46%
6 MONTH PERFORMANCE
+34.75%
YEAR-TO-DATE PERFORMANCE
-4.31%
1 YEAR PERFORMANCE
+44.39%
Global Business Travel Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $8.82 | $8.87 (0.57%) | $8.90 | $8.72 | 529,565 | $4.10 B |
| 01/06/2025 | $9.09 | $8.83 (-2.86%) | $9.12 | $8.80 | 670,400 | $4.08 B |
| 01/03/2025 | $9.19 | $9.09 (-1.09%) | $9.19 | $9.06 | 507,900 | $4.20 B |
| 01/02/2025 | $9.31 | $9.16 (-1.61%) | $9.34 | $9.07 | 552,043 | $4.23 B |
| 12/31/2024 | $9.40 | $9.28 (-1.28%) | $9.44 | $9.24 | 479,100 | $4.29 B |
| 12/30/2024 | $9.26 | $9.35 (0.97%) | $9.41 | $9.15 | 553,100 | $4.32 B |
| 12/27/2024 | $9.46 | $9.37 (-0.95%) | $9.51 | $9.27 | 560,800 | $4.33 B |
| 12/26/2024 | $9.42 | $9.56 (1.49%) | $9.56 | $9.35 | 416,242 | $4.42 B |
| 12/24/2024 | $9.39 | $9.48 (0.96%) | $9.48 | $9.31 | 268,100 | $4.38 B |
| 12/23/2024 | $9.40 | $9.35 (-0.53%) | $9.46 | $9.23 | 675,200 | $4.32 B |
| 12/20/2024 | $9.21 | $9.43 (2.39%) | $9.44 | $9.21 | 2.40 M | $4.36 B |
| 12/19/2024 | $9.38 | $9.32 (-0.64%) | $9.44 | $9.15 | 1.79 M | $4.31 B |
| 12/18/2024 | $9.14 | $9.17 (0.33%) | $9.54 | $9.07 | 2.24 M | $4.24 B |
| 12/17/2024 | $8.96 | $9.14 (2.01%) | $9.22 | $8.96 | 1.71 M | $4.23 B |
| 12/16/2024 | $8.98 | $8.98 (0%) | $9.07 | $8.92 | 1.35 M | $4.15 B |
| 12/13/2024 | $9.23 | $9.00 (-2.49%) | $9.24 | $8.98 | 839,234 | $4.16 B |
| 12/12/2024 | $9.27 | $9.22 (-0.54%) | $9.29 | $9.15 | 689,314 | $4.26 B |
| 12/11/2024 | $9.32 | $9.23 (-0.97%) | $9.32 | $9.21 | 1.01 M | $4.27 B |
| 12/10/2024 | $9.38 | $9.26 (-1.28%) | $9.38 | $9.20 | 622,637 | $4.28 B |
| 12/09/2024 | $9.40 | $9.38 (-0.21%) | $9.48 | $9.37 | 784,427 | $4.34 B |
| 12/06/2024 | $9.48 | $9.45 (-0.32%) | $9.57 | $9.40 | 486,875 | $4.37 B |
| 12/05/2024 | $9.51 | $9.45 (-0.63%) | $9.55 | $9.44 | 696,608 | $4.37 B |
| 12/04/2024 | $9.49 | $9.45 (-0.42%) | $9.59 | $9.45 | 870,500 | $4.37 B |
| 12/03/2024 | $9.57 | $9.42 (-1.57%) | $9.58 | $9.39 | 447,400 | $4.35 B |
| 12/02/2024 | $9.39 | $9.55 (1.7%) | $9.58 | $9.30 | 857,200 | $4.41 B |
| 11/29/2024 | $9.41 | $9.39 (-0.21%) | $9.49 | $9.33 | 417,742 | $4.34 B |
| 11/27/2024 | $9.50 | $9.29 (-2.21%) | $9.55 | $9.26 | 535,300 | $4.29 B |
| 11/26/2024 | $9.42 | $9.50 (0.85%) | $9.50 | $9.40 | 780,800 | $4.39 B |
| 11/25/2024 | $9.50 | $9.46 (-0.42%) | $9.60 | $9.38 | 2.08 M | $4.37 B |
| 11/22/2024 | $9.17 | $9.44 (2.94%) | $9.46 | $9.17 | 822,028 | $4.36 B |
| 11/21/2024 | $9.00 | $9.08 (0.89%) | $9.19 | $8.95 | 771,944 | $4.20 B |
| 11/20/2024 | $9.13 | $8.98 (-1.64%) | $9.20 | $8.94 | 664,008 | $4.15 B |
| 11/19/2024 | $8.79 | $9.15 (4.1%) | $9.16 | $8.69 | 649,319 | $4.23 B |
| 11/18/2024 | $8.91 | $8.87 (-0.45%) | $8.91 | $8.76 | 583,500 | $4.10 B |
| 11/15/2024 | $9.03 | $8.88 (-1.66%) | $9.05 | $8.85 | 639,000 | $4.11 B |
| 11/14/2024 | $8.84 | $8.97 (1.47%) | $8.98 | $8.77 | 1.17 M | $4.15 B |
| 11/13/2024 | $8.85 | $8.77 (-0.9%) | $8.91 | $8.69 | 611,235 | $4.05 B |
| 11/12/2024 | $8.74 | $8.80 (0.69%) | $8.89 | $8.71 | 820,400 | $4.07 B |
| 11/11/2024 | $8.38 | $8.74 (4.3%) | $8.76 | $8.31 | 786,731 | $4.04 B |
| 11/08/2024 | $7.96 | $8.26 (3.77%) | $8.29 | $7.87 | 910,951 | $3.82 B |
| 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 |