Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
5.82
-0.06 (-1.11%)
Apr 29, 2026, 11:27 AM EDT - Market open
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.81 | 5.87 | 5.77 | 5.82 | - | -1.02% | 189,919 |
| Apr 28, 2026 | 5.91 | 5.92 | 5.79 | 5.88 | 5.88 | 2.08% | 1,498,964 |
| Apr 27, 2026 | 5.66 | 5.80 | 5.66 | 5.76 | 5.76 | 0.52% | 919,331 |
| Apr 24, 2026 | 5.69 | 5.75 | 5.64 | 5.73 | 5.73 | 0.53% | 818,728 |
| Apr 23, 2026 | 5.84 | 5.96 | 5.62 | 5.70 | 5.70 | -3.39% | 1,072,107 |
| Apr 22, 2026 | 6.17 | 6.23 | 5.87 | 5.90 | 5.90 | -4.84% | 1,173,829 |
| Apr 21, 2026 | 6.13 | 6.30 | 6.12 | 6.20 | 6.20 | 1.14% | 1,174,083 |
| Apr 20, 2026 | 6.04 | 6.17 | 6.02 | 6.13 | 6.13 | 0.82% | 791,059 |
| Apr 17, 2026 | 5.97 | 6.15 | 5.93 | 6.08 | 6.08 | 4.47% | 1,382,755 |
| Apr 16, 2026 | 5.85 | 5.95 | 5.76 | 5.82 | 5.82 | -0.17% | 981,508 |
| Apr 15, 2026 | 5.74 | 5.85 | 5.72 | 5.83 | 5.83 | 2.28% | 1,628,561 |
| Apr 14, 2026 | 5.71 | 5.85 | 5.70 | 5.70 | 5.70 | 0.18% | 1,076,098 |
| Apr 13, 2026 | 5.54 | 5.70 | 5.47 | 5.69 | 5.69 | 1.61% | 1,126,852 |
| Apr 10, 2026 | 5.61 | 5.69 | 5.39 | 5.60 | 5.60 | -0.18% | 2,008,840 |
| Apr 9, 2026 | 5.41 | 5.62 | 5.27 | 5.61 | 5.61 | 1.63% | 1,487,853 |
| Apr 8, 2026 | 5.76 | 5.92 | 5.48 | 5.52 | 5.52 | 0.73% | 2,109,074 |
| Apr 7, 2026 | 5.56 | 5.64 | 5.44 | 5.48 | 5.48 | -4.36% | 1,566,229 |
| Apr 6, 2026 | 5.54 | 5.75 | 5.54 | 5.73 | 5.73 | 3.06% | 912,015 |
| Apr 2, 2026 | 5.41 | 5.63 | 5.39 | 5.56 | 5.56 | 0.18% | 983,398 |
| Apr 1, 2026 | 5.61 | 5.68 | 5.50 | 5.55 | 5.55 | -0.54% | 1,018,928 |
| Mar 31, 2026 | 5.50 | 5.66 | 5.44 | 5.58 | 5.58 | 3.33% | 1,289,189 |
| Mar 30, 2026 | 5.40 | 5.49 | 5.36 | 5.40 | 5.40 | 1.31% | 1,284,730 |
| Mar 27, 2026 | 5.46 | 5.48 | 5.31 | 5.33 | 5.33 | -3.62% | 1,059,189 |
| Mar 26, 2026 | 5.38 | 5.60 | 5.38 | 5.53 | 5.53 | 2.22% | 1,533,538 |
| Mar 25, 2026 | 5.35 | 5.47 | 5.28 | 5.41 | 5.41 | 2.85% | 1,299,144 |
| Mar 24, 2026 | 5.35 | 5.36 | 5.21 | 5.26 | 5.26 | -3.66% | 1,564,939 |
| Mar 23, 2026 | 5.57 | 5.62 | 5.41 | 5.46 | 5.46 | - | 1,232,876 |
| Mar 20, 2026 | 5.51 | 5.57 | 5.42 | 5.46 | 5.46 | -0.73% | 2,082,603 |
| Mar 19, 2026 | 5.56 | 5.67 | 5.43 | 5.50 | 5.50 | -1.61% | 1,358,872 |
| Mar 18, 2026 | 5.70 | 5.74 | 5.56 | 5.59 | 5.59 | -2.78% | 1,776,848 |
| Mar 17, 2026 | 5.61 | 5.83 | 5.61 | 5.75 | 5.75 | 3.42% | 1,997,489 |
| Mar 16, 2026 | 5.57 | 5.68 | 5.56 | 5.56 | 5.56 | - | 1,805,473 |
| Mar 13, 2026 | 5.54 | 5.62 | 5.46 | 5.56 | 5.56 | 1.09% | 1,271,282 |
| Mar 12, 2026 | 5.42 | 5.63 | 5.42 | 5.50 | 5.50 | -1.26% | 1,942,169 |
| Mar 11, 2026 | 5.48 | 5.61 | 5.41 | 5.57 | 5.57 | 1.09% | 2,020,210 |
| Mar 10, 2026 | 5.57 | 5.63 | 5.05 | 5.51 | 5.51 | -4.34% | 3,563,318 |
| Mar 9, 2026 | 5.66 | 5.79 | 5.43 | 5.76 | 5.76 | 0.35% | 2,122,496 |
| Mar 6, 2026 | 5.67 | 5.78 | 5.48 | 5.74 | 5.74 | -0.69% | 1,788,933 |
| Mar 5, 2026 | 5.68 | 5.88 | 5.67 | 5.78 | 5.78 | 1.23% | 1,487,123 |
| Mar 4, 2026 | 5.73 | 5.82 | 5.61 | 5.71 | 5.71 | 0.88% | 2,241,381 |
| Mar 3, 2026 | 5.40 | 5.69 | 5.38 | 5.66 | 5.66 | 1.80% | 1,840,445 |
| Mar 2, 2026 | 5.27 | 5.62 | 5.12 | 5.56 | 5.56 | 1.65% | 1,901,750 |
| Feb 27, 2026 | 5.33 | 5.61 | 5.33 | 5.47 | 5.47 | -0.55% | 2,303,245 |
| Feb 26, 2026 | 5.30 | 5.52 | 5.21 | 5.50 | 5.50 | 4.56% | 1,461,168 |
| Feb 25, 2026 | 5.14 | 5.33 | 5.06 | 5.26 | 5.26 | 3.14% | 1,420,054 |
| Feb 24, 2026 | 4.99 | 5.18 | 4.97 | 5.10 | 5.10 | 2.62% | 1,357,502 |
| Feb 23, 2026 | 5.33 | 5.35 | 4.96 | 4.97 | 4.97 | -8.47% | 1,540,288 |
| Feb 20, 2026 | 5.37 | 5.56 | 5.34 | 5.43 | 5.43 | 0.93% | 1,379,409 |
| Feb 19, 2026 | 5.38 | 5.42 | 5.23 | 5.38 | 5.38 | -1.10% | 1,346,184 |
| Feb 18, 2026 | 5.43 | 5.68 | 5.31 | 5.44 | 5.44 | -0.91% | 1,605,396 |
| Feb 17, 2026 | 5.52 | 5.68 | 5.33 | 5.49 | 5.49 | 8.93% | 3,260,002 |
| Feb 13, 2026 | 5.36 | 5.36 | 5.03 | 5.04 | 5.04 | -5.62% | 1,569,232 |
| Feb 12, 2026 | 5.26 | 5.36 | 5.14 | 5.34 | 5.34 | 1.91% | 2,423,229 |
| Feb 11, 2026 | 5.46 | 5.59 | 5.21 | 5.24 | 5.24 | -4.03% | 1,384,994 |
| Feb 10, 2026 | 5.54 | 5.72 | 5.42 | 5.46 | 5.46 | -0.55% | 1,429,694 |
| Feb 9, 2026 | 5.57 | 5.59 | 5.32 | 5.49 | 5.49 | -2.14% | 1,731,999 |
| Feb 6, 2026 | 5.66 | 5.91 | 5.52 | 5.61 | 5.61 | -0.36% | 1,773,023 |
| Feb 5, 2026 | 5.90 | 6.01 | 5.54 | 5.63 | 5.63 | -6.32% | 3,491,867 |
| Feb 4, 2026 | 6.20 | 6.20 | 5.91 | 6.01 | 6.01 | -2.28% | 1,779,760 |
| Feb 3, 2026 | 6.70 | 6.77 | 5.86 | 6.15 | 6.15 | -7.93% | 1,820,346 |
| Feb 2, 2026 | 6.82 | 6.95 | 6.66 | 6.68 | 6.68 | -2.48% | 1,540,564 |
| Jan 30, 2026 | 6.85 | 7.03 | 6.55 | 6.85 | 6.85 | -2.14% | 1,663,503 |
| Jan 29, 2026 | 6.90 | 7.08 | 6.86 | 7.00 | 7.00 | 2.19% | 1,062,853 |
| Jan 28, 2026 | 6.93 | 6.99 | 6.84 | 6.85 | 6.85 | -1.44% | 2,069,553 |
| Jan 27, 2026 | 7.06 | 7.12 | 6.84 | 6.95 | 6.95 | -2.80% | 1,409,527 |
| Jan 26, 2026 | 7.22 | 7.31 | 7.12 | 7.15 | 7.15 | -1.52% | 1,057,093 |
| Jan 23, 2026 | 7.48 | 7.54 | 7.21 | 7.26 | 7.26 | -4.10% | 1,196,076 |
| Jan 22, 2026 | 7.64 | 7.81 | 7.52 | 7.57 | 7.57 | 0.13% | 1,254,450 |
| Jan 21, 2026 | 7.46 | 7.63 | 7.42 | 7.56 | 7.56 | 2.30% | 976,897 |
| Jan 20, 2026 | 7.41 | 7.61 | 7.35 | 7.39 | 7.39 | -2.89% | 984,065 |
| Jan 16, 2026 | 7.56 | 7.69 | 7.55 | 7.61 | 7.61 | -0.52% | 919,677 |
| Jan 15, 2026 | 7.55 | 7.68 | 7.37 | 7.65 | 7.65 | 2.00% | 1,126,779 |
| Jan 14, 2026 | 7.95 | 8.00 | 7.44 | 7.50 | 7.50 | -6.13% | 1,063,043 |
| Jan 13, 2026 | 8.14 | 8.19 | 7.98 | 7.99 | 7.99 | -2.20% | 703,388 |
| Jan 12, 2026 | 8.06 | 8.27 | 7.98 | 8.17 | 8.17 | 0.25% | 1,018,236 |
| Jan 9, 2026 | 8.22 | 8.26 | 8.05 | 8.15 | 8.15 | -1.21% | 1,204,983 |
| Jan 8, 2026 | 7.91 | 8.31 | 7.91 | 8.25 | 8.25 | 3.13% | 1,384,982 |
| Jan 7, 2026 | 8.34 | 8.35 | 7.88 | 8.00 | 8.00 | -4.08% | 1,824,423 |
| Jan 6, 2026 | 8.01 | 8.36 | 7.98 | 8.34 | 8.34 | 3.35% | 1,468,916 |
| Jan 5, 2026 | 7.47 | 8.09 | 7.45 | 8.07 | 8.07 | 7.31% | 1,445,238 |
| Jan 2, 2026 | 7.65 | 7.72 | 7.48 | 7.52 | 7.52 | -1.70% | 1,118,917 |
| Dec 31, 2025 | 7.74 | 7.79 | 7.65 | 7.65 | 7.65 | -1.80% | 834,539 |
| Dec 30, 2025 | 7.53 | 7.80 | 7.44 | 7.79 | 7.79 | 1.30% | 1,396,472 |
| Dec 29, 2025 | 7.73 | 7.75 | 7.64 | 7.69 | 7.69 | -1.28% | 969,962 |
| Dec 26, 2025 | 7.78 | 7.81 | 7.69 | 7.79 | 7.79 | 0.65% | 1,035,247 |
| Dec 24, 2025 | 7.70 | 7.77 | 7.69 | 7.74 | 7.74 | 0.91% | 637,421 |
| Dec 23, 2025 | 7.79 | 7.83 | 7.57 | 7.67 | 7.67 | -2.17% | 1,433,334 |
| Dec 22, 2025 | 7.84 | 7.99 | 7.81 | 7.84 | 7.84 | - | 1,260,903 |
| Dec 19, 2025 | 7.90 | 7.99 | 7.84 | 7.84 | 7.84 | -0.76% | 7,290,632 |
| Dec 18, 2025 | 7.94 | 7.99 | 7.82 | 7.90 | 7.90 | 0.89% | 1,894,643 |
| Dec 17, 2025 | 7.90 | 8.01 | 7.77 | 7.83 | 7.83 | -1.14% | 2,070,082 |
| Dec 16, 2025 | 7.97 | 8.01 | 7.82 | 7.92 | 7.92 | -0.13% | 1,756,134 |
| Dec 15, 2025 | 8.11 | 8.11 | 7.88 | 7.93 | 7.93 | -1.61% | 2,595,756 |
| Dec 12, 2025 | 8.04 | 8.15 | 7.80 | 8.06 | 8.06 | 1.00% | 3,825,601 |
| Dec 11, 2025 | 7.89 | 8.21 | 7.84 | 7.98 | 7.98 | 1.27% | 2,710,846 |
| Dec 10, 2025 | 7.60 | 7.97 | 7.60 | 7.88 | 7.88 | 3.82% | 1,395,797 |
| Dec 9, 2025 | 7.41 | 7.68 | 7.36 | 7.59 | 7.59 | 2.43% | 1,502,408 |
| Dec 8, 2025 | 7.91 | 7.92 | 7.40 | 7.41 | 7.41 | -6.44% | 1,416,186 |
| Dec 5, 2025 | 7.87 | 7.99 | 7.87 | 7.92 | 7.92 | 0.51% | 1,496,488 |
| Dec 4, 2025 | 8.00 | 8.02 | 7.85 | 7.88 | 7.88 | -1.50% | 2,826,654 |