Skip to main content
Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
7.92
+0.04 (0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed

GBTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.877.997.877.927.920.51%1,496,488
Dec 4, 20258.008.027.857.887.88-1.50%2,826,654
Dec 3, 20257.938.067.928.008.000.88%1,508,181
Dec 2, 20257.967.987.817.937.931.93%1,115,829
Dec 1, 20257.697.887.697.787.780.91%1,174,398
Nov 28, 20257.787.897.687.717.710.13%823,587
Nov 26, 20257.717.787.647.707.70-0.52%1,220,056
Nov 25, 20257.807.937.457.747.745.74%3,481,378
Nov 24, 20257.207.447.127.327.322.95%1,803,175
Nov 21, 20256.917.176.917.117.114.10%1,382,092
Nov 20, 20256.957.076.816.836.83-1.44%1,024,824
Nov 19, 20257.037.066.846.936.93-0.72%1,045,324
Nov 18, 20257.157.266.976.986.98-2.24%1,381,852
Nov 17, 20257.167.257.057.147.14-0.56%1,399,650
Nov 14, 20257.077.207.047.187.180.14%1,526,767
Nov 13, 20257.517.637.137.177.17-2.71%1,696,476
Nov 12, 20257.917.917.357.377.37-6.35%1,778,947
Nov 11, 20257.748.037.597.877.872.88%2,407,815
Nov 10, 20258.088.647.407.657.65-3.89%1,945,015
Nov 7, 20257.868.047.787.967.962.45%1,607,032
Nov 6, 20257.918.007.777.777.77-1.77%943,909
Nov 5, 20257.677.967.677.917.913.13%981,111
Nov 4, 20257.577.737.537.677.67-1,613,857
Nov 3, 20257.867.877.647.677.67-2.42%1,228,632
Oct 31, 20257.867.947.817.867.86-0.51%892,436
Oct 30, 20257.818.027.817.907.900.77%738,117
Oct 29, 20258.058.087.787.847.84-3.57%1,253,992
Oct 28, 20258.008.217.968.138.131.12%992,209
Oct 27, 20258.018.087.978.048.040.37%1,134,467
Oct 24, 20257.998.077.908.018.011.39%1,048,371
Oct 23, 20257.978.057.877.907.90-1.00%784,466
Oct 22, 20258.178.207.877.987.98-1.85%1,156,008
Oct 21, 20258.118.238.118.138.130.12%1,055,372
Oct 20, 20258.118.258.118.128.120.37%1,091,393
Oct 17, 20257.958.277.928.098.091.51%1,489,329
Oct 16, 20258.048.167.947.977.97-0.99%888,010
Oct 15, 20258.048.087.948.058.051.00%994,041
Oct 14, 20257.638.017.637.977.973.24%994,540
Oct 13, 20257.627.747.607.727.722.39%746,799
Oct 10, 20257.767.827.497.547.54-2.84%981,903
Oct 9, 20257.747.847.717.767.76-0.26%818,296
Oct 8, 20257.817.847.707.787.78-0.26%850,711
Oct 7, 20258.078.097.807.807.80-3.82%1,614,825
Oct 6, 20258.008.247.968.118.111.37%1,020,564
Oct 3, 20258.068.167.988.008.00-776,009
Oct 2, 20257.978.017.898.008.000.50%610,334
Oct 1, 20258.018.077.887.967.96-1.49%856,178
Sep 30, 20258.198.227.928.088.08-1.22%865,659
Sep 29, 20258.218.258.118.188.180.49%759,311
Sep 26, 20258.038.198.038.148.141.75%692,109
Sep 25, 20258.168.297.978.008.00-2.91%740,796
Sep 24, 20258.228.318.168.248.240.12%785,606
Sep 23, 20258.068.288.068.238.231.86%737,039
Sep 22, 20258.138.138.048.088.08-0.74%796,418
Sep 19, 20258.258.298.118.148.14-0.97%2,509,551
Sep 18, 20258.248.328.168.228.220.37%679,346
Sep 17, 20258.208.448.158.198.190.37%934,256
Sep 16, 20258.178.198.058.168.16-0.37%698,970
Sep 15, 20258.208.248.148.198.190.37%918,512
Sep 12, 20258.298.318.128.168.16-1.92%777,595
Sep 11, 20258.058.337.978.328.324.92%946,399
Sep 10, 20258.078.117.807.937.93-2.22%950,494
Sep 9, 20258.218.228.018.118.11-1.22%2,416,838
Sep 8, 20258.168.268.098.218.211.23%914,162
Sep 5, 20258.188.288.068.118.11-0.37%682,791
Sep 4, 20258.078.188.038.148.140.49%770,660
Sep 3, 20258.138.267.988.108.10-0.12%1,238,483
Sep 2, 20258.178.318.108.118.11-2.76%977,861
Aug 29, 20258.258.398.238.348.341.09%883,226
Aug 28, 20258.248.308.198.258.250.12%688,366
Aug 27, 20258.218.278.158.248.240.86%676,704
Aug 26, 20258.188.258.168.178.17-1,010,018
Aug 25, 20258.228.298.168.178.17-1.09%692,233
Aug 22, 20258.068.298.068.268.263.51%945,309
Aug 21, 20257.877.997.817.987.981.01%839,585
Aug 20, 20257.867.987.787.907.90-0.13%706,813
Aug 19, 20257.847.977.817.917.910.89%660,916
Aug 18, 20257.827.927.787.847.840.26%748,648
Aug 15, 20257.887.967.797.827.82-844,049
Aug 14, 20257.797.877.727.827.82-0.64%659,095
Aug 13, 20257.717.927.717.877.872.08%878,857
Aug 12, 20257.577.737.527.717.713.21%1,063,460
Aug 11, 20257.517.627.317.477.47-0.53%1,288,981
Aug 8, 20257.267.577.207.517.513.59%1,543,753
Aug 7, 20257.347.397.157.257.25-1.09%1,416,675
Aug 6, 20256.587.456.527.337.3312.77%1,870,250
Aug 5, 20256.397.006.306.506.504.17%1,022,260
Aug 4, 20256.156.256.126.246.242.46%933,945
Aug 1, 20256.306.376.046.096.09-5.29%1,035,547
Jul 31, 20256.676.696.416.436.43-3.60%1,025,230
Jul 30, 20256.676.876.606.676.670.15%1,244,611
Jul 29, 20256.716.766.506.666.66-0.75%1,826,967
Jul 28, 20256.776.826.676.716.71-0.89%771,772
Jul 25, 20256.666.796.576.776.771.35%664,660
Jul 24, 20256.586.716.586.686.680.30%722,116
Jul 23, 20256.556.696.526.666.662.94%678,750
Jul 22, 20256.306.526.306.476.472.54%830,424
Jul 21, 20256.366.406.266.316.31-0.16%668,035
Jul 18, 20256.466.466.326.326.32-1.71%656,495
Jul 17, 20256.376.466.366.436.431.26%539,803