Global Business Travel Group, Inc. (GBTG)
NYSE: GBTG · Real-Time Price · USD
9.43
+0.04 (0.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GBTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.39 | 9.44 | 9.38 | 9.43 | 9.43 | 0.43% | 4,827,554 |
| Jun 25, 2026 | 9.38 | 9.40 | 9.35 | 9.39 | 9.39 | 0.11% | 2,385,924 |
| Jun 24, 2026 | 9.37 | 9.39 | 9.37 | 9.38 | 9.38 | - | 3,303,212 |
| Jun 23, 2026 | 9.39 | 9.40 | 9.35 | 9.38 | 9.38 | -0.11% | 4,765,571 |
| Jun 22, 2026 | 9.36 | 9.39 | 9.35 | 9.39 | 9.39 | 0.32% | 4,231,123 |
| Jun 18, 2026 | 9.38 | 9.39 | 9.36 | 9.36 | 9.36 | - | 2,242,676 |
| Jun 17, 2026 | 9.38 | 9.45 | 9.36 | 9.36 | 9.36 | - | 5,241,549 |
| Jun 16, 2026 | 9.38 | 9.39 | 9.35 | 9.36 | 9.36 | - | 4,890,200 |
| Jun 15, 2026 | 9.38 | 9.39 | 9.35 | 9.36 | 9.36 | - | 930,335 |
| Jun 12, 2026 | 9.36 | 9.38 | 9.35 | 9.36 | 9.36 | - | 1,132,419 |
| Jun 11, 2026 | 9.35 | 9.38 | 9.34 | 9.36 | 9.36 | 0.21% | 3,300,404 |
| Jun 10, 2026 | 9.34 | 9.37 | 9.34 | 9.34 | 9.34 | -0.11% | 3,532,646 |
| Jun 9, 2026 | 9.35 | 9.37 | 9.33 | 9.35 | 9.35 | - | 4,560,536 |
| Jun 8, 2026 | 9.34 | 9.37 | 9.34 | 9.35 | 9.35 | 0.11% | 2,149,566 |
| Jun 5, 2026 | 9.36 | 9.38 | 9.34 | 9.34 | 9.34 | -0.11% | 1,273,813 |
| Jun 4, 2026 | 9.36 | 9.36 | 9.34 | 9.35 | 9.35 | -0.21% | 3,696,110 |
| Jun 3, 2026 | 9.35 | 9.37 | 9.34 | 9.37 | 9.37 | - | 6,326,484 |
| Jun 2, 2026 | 9.34 | 9.39 | 9.34 | 9.37 | 9.37 | 0.32% | 5,091,571 |
| Jun 1, 2026 | 9.38 | 9.40 | 9.32 | 9.34 | 9.34 | - | 13,162,084 |
| May 29, 2026 | 9.46 | 9.48 | 9.34 | 9.34 | 9.34 | -1.79% | 2,742,464 |
| May 28, 2026 | 9.44 | 9.51 | 9.44 | 9.51 | 9.51 | 0.74% | 1,961,229 |
| May 27, 2026 | 9.44 | 9.47 | 9.44 | 9.44 | 9.44 | -0.11% | 1,183,384 |
| May 26, 2026 | 9.41 | 9.45 | 9.41 | 9.45 | 9.45 | 0.11% | 1,530,946 |
| May 22, 2026 | 9.43 | 9.45 | 9.40 | 9.44 | 9.44 | 0.11% | 2,936,283 |
| May 21, 2026 | 9.39 | 9.44 | 9.39 | 9.43 | 9.43 | 0.21% | 2,214,565 |
| May 20, 2026 | 9.42 | 9.44 | 9.37 | 9.41 | 9.41 | -0.11% | 2,122,712 |
| May 19, 2026 | 9.38 | 9.44 | 9.37 | 9.42 | 9.42 | -0.21% | 4,182,003 |
| May 18, 2026 | 9.35 | 9.46 | 9.35 | 9.44 | 9.44 | 1.07% | 3,861,184 |
| May 15, 2026 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | -0.21% | 2,505,958 |
| May 14, 2026 | 9.40 | 9.41 | 9.36 | 9.36 | 9.36 | -0.32% | 896,348 |
| May 13, 2026 | 9.39 | 9.41 | 9.37 | 9.39 | 9.39 | - | 2,574,524 |
| May 12, 2026 | 9.39 | 9.42 | 9.35 | 9.39 | 9.39 | - | 2,091,022 |
| May 11, 2026 | 9.42 | 9.45 | 9.38 | 9.39 | 9.39 | -0.63% | 4,208,434 |
| May 8, 2026 | 9.46 | 9.47 | 9.42 | 9.45 | 9.45 | 0.11% | 2,388,565 |
| May 7, 2026 | 9.41 | 9.48 | 9.41 | 9.44 | 9.44 | 0.11% | 6,219,194 |
| May 6, 2026 | 9.44 | 9.46 | 9.36 | 9.43 | 9.43 | -0.53% | 7,573,141 |
| May 5, 2026 | 9.33 | 9.54 | 9.32 | 9.48 | 9.48 | 1.50% | 15,944,538 |
| May 4, 2026 | 9.31 | 9.39 | 9.30 | 9.34 | 9.34 | 57.50% | 81,224,767 |
| May 1, 2026 | 5.94 | 5.97 | 5.86 | 5.93 | 5.93 | 1.19% | 741,777 |
| Apr 30, 2026 | 5.69 | 5.91 | 5.66 | 5.86 | 5.86 | 1.74% | 789,291 |
| Apr 29, 2026 | 5.81 | 5.87 | 5.70 | 5.76 | 5.76 | -2.04% | 902,430 |
| Apr 28, 2026 | 5.91 | 5.92 | 5.79 | 5.88 | 5.88 | 2.08% | 1,502,463 |
| Apr 27, 2026 | 5.66 | 5.80 | 5.66 | 5.76 | 5.76 | 0.52% | 919,357 |
| Apr 24, 2026 | 5.69 | 5.75 | 5.64 | 5.73 | 5.73 | 0.53% | 1,011,646 |
| Apr 23, 2026 | 5.84 | 5.96 | 5.62 | 5.70 | 5.70 | -3.39% | 1,072,901 |
| Apr 22, 2026 | 6.17 | 6.23 | 5.87 | 5.90 | 5.90 | -4.84% | 1,174,510 |
| Apr 21, 2026 | 6.13 | 6.30 | 6.12 | 6.20 | 6.20 | 1.14% | 1,174,243 |
| Apr 20, 2026 | 6.04 | 6.17 | 6.02 | 6.13 | 6.13 | 0.82% | 791,094 |
| Apr 17, 2026 | 5.97 | 6.15 | 5.93 | 6.08 | 6.08 | 4.47% | 1,382,854 |
| Apr 16, 2026 | 5.85 | 5.95 | 5.76 | 5.82 | 5.82 | -0.17% | 981,536 |
| Apr 15, 2026 | 5.74 | 5.85 | 5.72 | 5.83 | 5.83 | 2.28% | 1,630,556 |
| Apr 14, 2026 | 5.71 | 5.85 | 5.70 | 5.70 | 5.70 | 0.18% | 1,082,673 |
| Apr 13, 2026 | 5.54 | 5.70 | 5.47 | 5.69 | 5.69 | 1.61% | 1,126,854 |
| Apr 10, 2026 | 5.61 | 5.69 | 5.39 | 5.60 | 5.60 | -0.18% | 2,008,842 |
| Apr 9, 2026 | 5.41 | 5.62 | 5.27 | 5.61 | 5.61 | 1.63% | 1,487,884 |
| 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% | 1,585,627 |
| Apr 6, 2026 | 5.54 | 5.75 | 5.54 | 5.73 | 5.73 | 3.06% | 952,990 |
| Apr 2, 2026 | 5.41 | 5.63 | 5.39 | 5.56 | 5.56 | 0.18% | 983,407 |
| 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% | 1,289,199 |
| Mar 30, 2026 | 5.40 | 5.49 | 5.36 | 5.40 | 5.40 | 1.31% | 1,284,830 |
| Mar 27, 2026 | 5.46 | 5.48 | 5.31 | 5.33 | 5.33 | -3.62% | 1,066,671 |
| Mar 26, 2026 | 5.38 | 5.60 | 5.38 | 5.53 | 5.53 | 2.22% | 1,533,547 |
| Mar 25, 2026 | 5.35 | 5.47 | 5.28 | 5.41 | 5.41 | 2.85% | 1,299,195 |
| Mar 24, 2026 | 5.35 | 5.36 | 5.21 | 5.26 | 5.26 | -3.66% | 1,564,941 |
| Mar 23, 2026 | 5.57 | 5.62 | 5.41 | 5.46 | 5.46 | - | 1,233,410 |
| Mar 20, 2026 | 5.51 | 5.57 | 5.42 | 5.46 | 5.46 | -0.73% | 2,113,886 |
| Mar 19, 2026 | 5.56 | 5.67 | 5.43 | 5.50 | 5.50 | -1.61% | 1,378,975 |
| 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% | 1,997,490 |
| Mar 16, 2026 | 5.57 | 5.68 | 5.56 | 5.56 | 5.56 | - | 1,805,474 |
| Mar 13, 2026 | 5.54 | 5.62 | 5.46 | 5.56 | 5.56 | 1.09% | 1,271,283 |
| 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% | 2,020,221 |
| 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% | 2,122,542 |
| Mar 6, 2026 | 5.67 | 5.78 | 5.48 | 5.74 | 5.74 | -0.69% | 1,790,292 |
| Mar 5, 2026 | 5.68 | 5.88 | 5.67 | 5.78 | 5.78 | 1.23% | 1,488,706 |
| Mar 4, 2026 | 5.73 | 5.82 | 5.61 | 5.71 | 5.71 | 0.88% | 2,242,549 |
| Mar 3, 2026 | 5.40 | 5.69 | 5.38 | 5.66 | 5.66 | 1.80% | 1,840,695 |
| Mar 2, 2026 | 5.27 | 5.62 | 5.12 | 5.56 | 5.56 | 1.65% | 1,901,753 |
| Feb 27, 2026 | 5.33 | 5.61 | 5.33 | 5.47 | 5.47 | -0.55% | 2,342,305 |
| Feb 26, 2026 | 5.30 | 5.52 | 5.21 | 5.50 | 5.50 | 4.56% | 1,461,174 |
| Feb 25, 2026 | 5.14 | 5.33 | 5.06 | 5.26 | 5.26 | 3.14% | 1,420,144 |
| 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% | 1,540,615 |
| 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% | 1,346,369 |
| 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% | 3,260,113 |
| Feb 13, 2026 | 5.36 | 5.36 | 5.03 | 5.04 | 5.04 | -5.62% | 1,570,102 |
| 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% | 1,430,852 |
| Feb 9, 2026 | 5.57 | 5.59 | 5.32 | 5.49 | 5.49 | -2.14% | 1,732,252 |
| Feb 6, 2026 | 5.66 | 5.91 | 5.52 | 5.61 | 5.61 | -0.36% | 1,773,189 |
| Feb 5, 2026 | 5.90 | 6.01 | 5.54 | 5.63 | 5.63 | -6.32% | 3,492,052 |
| Feb 4, 2026 | 6.20 | 6.20 | 5.91 | 6.01 | 6.01 | -2.28% | 1,782,938 |
| Feb 3, 2026 | 6.70 | 6.77 | 5.86 | 6.15 | 6.15 | -7.93% | 1,828,404 |