NYSE : GBTG
Global Business Travel Group, Inc. — Price history
Consumer Discretionary · Travel Services · United Kingdom
Last price 9.5 USD (At close: Sep 28, 2026) · Market cap 4.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Global Business Travel Group, Inc. (GBTG) closed at 9.5 USD on 2026-09-28. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-09-28 | 9.5 | 9.51 | 9.49 | 9.5 | 3,833,790 | +0.00% |
| 2026-09-25 | 9.49 | 9.5 | 9.49 | 9.5 | 1,963,209 | +0.32% |
| 2026-09-24 | 9.46 | 9.48 | 9.46 | 9.47 | 4,764,971 | +0.11% |
| 2026-09-23 | 9.48 | 9.48 | 9.46 | 9.46 | 2,419,638 | +0.00% |
| 2026-09-22 | 9.49 | 9.49 | 9.46 | 9.46 | 2,432,446 | +0.00% |
| 2026-09-21 | 9.46 | 9.49 | 9.46 | 9.46 | 675,097 | +0.00% |
| 2026-09-18 | 9.46 | 9.48 | 9.46 | 9.46 | 1,497,762 | +0.00% |
| 2026-09-17 | 9.47 | 9.48 | 9.46 | 9.46 | 7,417,387 | -0.11% |
| 2026-09-16 | 9.48 | 9.48 | 9.46 | 9.47 | 1,010,535 | +0.00% |
| 2026-09-15 | 9.46 | 9.48 | 9.46 | 9.47 | 1,015,921 | +0.11% |
| 2026-09-14 | 9.48 | 9.48 | 9.46 | 9.46 | 798,430 | +0.00% |
| 2026-09-11 | 9.49 | 9.49 | 9.46 | 9.46 | 1,098,176 | -0.21% |
| 2026-09-10 | 9.48 | 9.49 | 9.47 | 9.48 | 1,164,434 | +0.00% |
| 2026-09-09 | 9.47 | 9.49 | 9.47 | 9.48 | 1,151,006 | +0.00% |
| 2026-09-08 | 9.56 | 9.56 | 9.48 | 9.48 | 890,777 | +0.00% |
| 2026-09-04 | 9.49 | 9.49 | 9.48 | 9.48 | 698,177 | -0.11% |
| 2026-09-03 | 9.49 | 9.49 | 9.47 | 9.49 | 2,418,032 | +0.11% |
| 2026-09-02 | 9.46 | 9.49 | 9.44 | 9.48 | 13,552,119 | +0.21% |
| 2026-09-01 | 9.46 | 9.47 | 9.46 | 9.46 | 1,201,842 | +0.00% |
| 2026-08-31 | 9.47 | 9.475 | 9.46 | 9.46 | 1,398,628 | -0.21% |
| 2026-08-28 | 9.47 | 9.48 | 9.47 | 9.48 | 651,494 | +0.21% |
| 2026-08-27 | 9.46 | 9.48 | 9.46 | 9.46 | 1,023,737 | +0.00% |
| 2026-08-26 | 9.47 | 9.48 | 9.46 | 9.46 | 376,689 | -0.11% |
| 2026-08-25 | 9.46 | 9.48 | 9.46 | 9.47 | 507,345 | -0.11% |
| 2026-08-24 | 9.46 | 9.52 | 9.46 | 9.48 | 1,215,900 | +0.32% |
| 2026-08-21 | 9.47 | 9.49 | 9.45 | 9.45 | 2,766,236 | -0.11% |
| 2026-08-20 | 9.45 | 9.46 | 9.45 | 9.46 | 1,516,456 | +0.11% |
| 2026-08-19 | 9.45 | 9.46 | 9.45 | 9.45 | 634,864 | +0.00% |
| 2026-08-18 | 9.46 | 9.46 | 9.45 | 9.45 | 801,663 | +0.11% |
| 2026-08-17 | 9.44 | 9.46 | 9.44 | 9.44 | 862,004 | -0.21% |
| 2026-08-14 | 9.45 | 9.47 | 9.45 | 9.46 | 498,664 | +0.00% |
| 2026-08-13 | 9.45 | 9.465 | 9.44 | 9.46 | 1,505,855 | +0.21% |
| 2026-08-12 | 9.44 | 9.45 | 9.44 | 9.44 | 1,058,262 | +0.00% |
| 2026-08-11 | 9.45 | 9.46 | 9.44 | 9.44 | 945,885 | -0.11% |
| 2026-08-10 | 9.43 | 9.46 | 9.43 | 9.45 | 642,521 | -0.11% |
| 2026-08-07 | 9.43 | 9.46 | 9.43 | 9.46 | 1,034,203 | +0.32% |
| 2026-08-06 | 9.43 | 9.45 | 9.43 | 9.43 | 1,354,031 | +0.00% |
| 2026-08-05 | 9.45 | 9.45 | 9.42 | 9.43 | 1,880,538 | +0.00% |
| 2026-08-04 | 9.43 | 9.44 | 9.42 | 9.43 | 4,075,507 | +0.00% |
| 2026-08-03 | 9.44 | 9.45 | 9.43 | 9.43 | 1,101,886 | -0.11% |
| 2026-07-31 | 9.43 | 9.44 | 9.42 | 9.44 | 1,277,676 | +0.21% |
| 2026-07-30 | 9.42 | 9.44 | 9.41 | 9.42 | 1,643,301 | +0.00% |
| 2026-07-29 | 9.41 | 9.43 | 9.41 | 9.42 | 1,498,442 | +0.00% |
| 2026-07-28 | 9.42 | 9.44 | 9.41 | 9.42 | 1,061,048 | +0.11% |
| 2026-07-27 | 9.42 | 9.43 | 9.41 | 9.41 | 793,589 | +0.00% |
| 2026-07-24 | 9.42 | 9.42 | 9.41 | 9.41 | 546,312 | +0.00% |
| 2026-07-23 | 9.41 | 9.43 | 9.41 | 9.41 | 1,354,155 | +0.00% |
| 2026-07-22 | 9.41 | 9.42 | 9.41 | 9.41 | 1,642,600 | +0.00% |
| 2026-07-21 | 9.41 | 9.42 | 9.41 | 9.41 | 1,531,270 | +0.00% |
| 2026-07-20 | 9.41 | 9.42 | 9.41 | 9.41 | 792,299 | +0.00% |
| 2026-07-17 | 9.44 | 9.44 | 9.41 | 9.41 | 1,820,181 | +0.11% |
| 2026-07-16 | 9.41 | 9.44 | 9.4 | 9.4 | 2,081,296 | +0.00% |
| 2026-07-15 | 9.42 | 9.42 | 9.4 | 9.4 | 1,867,068 | -0.11% |
| 2026-07-14 | 9.4 | 9.42 | 9.4 | 9.41 | 1,058,601 | +0.11% |
| 2026-07-13 | 9.41 | 9.42 | 9.39 | 9.4 | 1,267,939 | +0.00% |
| 2026-07-10 | 9.41 | 9.41 | 9.39 | 9.4 | 923,462 | +0.11% |
| 2026-07-09 | 9.41 | 9.41 | 9.39 | 9.39 | 1,802,167 | -0.11% |
| 2026-07-08 | 9.39 | 9.41 | 9.38 | 9.4 | 3,174,507 | +0.11% |
| 2026-07-07 | 9.41 | 9.41 | 9.39 | 9.39 | 1,314,208 | -0.11% |
| 2026-07-06 | 9.39 | 9.41 | 9.39 | 9.4 | 916,112 | +0.00% |
| 2026-07-02 | 9.42 | 9.42 | 9.39 | 9.4 | 1,951,825 | +0.00% |
| 2026-07-01 | 9.42 | 9.42 | 9.39 | 9.4 | 1,940,194 | +0.11% |
| 2026-06-30 | 9.38 | 9.41 | 9.38 | 9.39 | 1,686,704 | +0.00% |
| 2026-06-29 | 9.41 | 9.44 | 9.38 | 9.39 | 2,226,542 | -0.42% |
| 2026-06-26 | 9.39 | 9.44 | 9.38 | 9.43 | 4,827,554 | +0.43% |
| 2026-06-25 | 9.38 | 9.4 | 9.35 | 9.39 | 2,385,924 | +0.11% |
| 2026-06-24 | 9.37 | 9.39 | 9.37 | 9.38 | 3,303,212 | +0.00% |
| 2026-06-23 | 9.39 | 9.4 | 9.35 | 9.38 | 4,765,571 | -0.11% |
| 2026-06-22 | 9.36 | 9.39 | 9.35 | 9.39 | 4,231,123 | +0.32% |
| 2026-06-18 | 9.38 | 9.39 | 9.36 | 9.36 | 2,242,676 | +0.00% |
| 2026-06-17 | 9.38 | 9.45 | 9.36 | 9.36 | 5,241,549 | +0.00% |
| 2026-06-16 | 9.38 | 9.39 | 9.35 | 9.36 | 4,890,200 | +0.00% |
| 2026-06-15 | 9.38 | 9.39 | 9.35 | 9.36 | 930,335 | +0.00% |
| 2026-06-12 | 9.36 | 9.38 | 9.35 | 9.36 | 1,132,419 | +0.00% |
| 2026-06-11 | 9.35 | 9.375 | 9.34 | 9.36 | 3,300,404 | +0.21% |
| 2026-06-10 | 9.34 | 9.37 | 9.34 | 9.34 | 3,532,646 | -0.11% |
| 2026-06-09 | 9.35 | 9.37 | 9.33 | 9.35 | 4,560,536 | +0.00% |
| 2026-06-08 | 9.34 | 9.37 | 9.34 | 9.35 | 2,149,566 | +0.11% |
| 2026-06-05 | 9.36 | 9.38 | 9.34 | 9.34 | 1,273,813 | -0.11% |
| 2026-06-04 | 9.36 | 9.36 | 9.335 | 9.35 | 3,696,110 | -0.21% |
| 2026-06-03 | 9.35 | 9.37 | 9.34 | 9.37 | 6,326,484 | +0.00% |
| 2026-06-02 | 9.34 | 9.39 | 9.34 | 9.37 | 5,091,571 | +0.32% |
| 2026-06-01 | 9.38 | 9.4 | 9.32 | 9.34 | 13,162,084 | +0.00% |
| 2026-05-29 | 9.46 | 9.48 | 9.335 | 9.34 | 2,742,464 | -1.79% |
| 2026-05-28 | 9.44 | 9.51 | 9.44 | 9.51 | 1,961,229 | +0.74% |
| 2026-05-27 | 9.44 | 9.47 | 9.44 | 9.44 | 1,183,384 | -0.11% |
| 2026-05-26 | 9.41 | 9.45 | 9.41 | 9.45 | 1,530,946 | +0.11% |
| 2026-05-22 | 9.43 | 9.45 | 9.4 | 9.44 | 2,936,283 | +0.11% |
| 2026-05-21 | 9.39 | 9.435 | 9.39 | 9.43 | 2,214,565 | +0.21% |
| 2026-05-20 | 9.42 | 9.435 | 9.37 | 9.41 | 2,122,712 | -0.11% |
| 2026-05-19 | 9.38 | 9.44 | 9.37 | 9.42 | 4,182,003 | -0.21% |
| 2026-05-18 | 9.35 | 9.46 | 9.35 | 9.44 | 3,861,184 | +1.07% |
| 2026-05-15 | 9.4 | 9.4 | 9.335 | 9.34 | 2,505,958 | -0.21% |
| 2026-05-14 | 9.4 | 9.41 | 9.36 | 9.36 | 896,348 | -0.32% |
| 2026-05-13 | 9.39 | 9.41 | 9.37 | 9.39 | 2,574,524 | +0.00% |
| 2026-05-12 | 9.39 | 9.415 | 9.35 | 9.39 | 2,091,022 | +0.00% |
| 2026-05-11 | 9.42 | 9.45 | 9.38 | 9.39 | 4,208,434 | -0.63% |
| 2026-05-08 | 9.46 | 9.47 | 9.42 | 9.45 | 2,388,565 | +0.11% |
| 2026-05-07 | 9.41 | 9.475 | 9.41 | 9.44 | 6,219,194 | +0.11% |
| 2026-05-06 | 9.44 | 9.46 | 9.36 | 9.43 | 7,573,141 | -0.53% |
| 2026-05-05 | 9.33 | 9.54 | 9.315 | 9.48 | 15,944,538 | +1.50% |
| 2026-05-04 | 9.305 | 9.39 | 9.3 | 9.34 | 81,224,767 | +57.50% |
| 2026-05-01 | 5.94 | 5.965 | 5.86 | 5.93 | 741,777 | +1.19% |
| 2026-04-30 | 5.69 | 5.905 | 5.66 | 5.86 | 789,291 | +1.74% |
| 2026-04-29 | 5.81 | 5.865 | 5.7 | 5.76 | 902,430 | -2.04% |
| 2026-04-28 | 5.91 | 5.92 | 5.79 | 5.88 | 1,502,463 | +2.08% |
| 2026-04-27 | 5.66 | 5.795 | 5.66 | 5.76 | 919,357 | +0.52% |
| 2026-04-24 | 5.69 | 5.745 | 5.64 | 5.73 | 1,011,646 | +0.53% |
| 2026-04-23 | 5.84 | 5.96 | 5.615 | 5.7 | 1,072,901 | -3.39% |
| 2026-04-22 | 6.17 | 6.23 | 5.87 | 5.9 | 1,174,510 | -4.84% |
| 2026-04-21 | 6.13 | 6.295 | 6.12 | 6.2 | 1,174,243 | +1.14% |
| 2026-04-20 | 6.04 | 6.165 | 6.015 | 6.13 | 791,094 | +0.82% |
| 2026-04-17 | 5.97 | 6.15 | 5.93 | 6.08 | 1,382,854 | +4.47% |
| 2026-04-16 | 5.85 | 5.945 | 5.76 | 5.82 | 981,536 | -0.17% |
| 2026-04-15 | 5.74 | 5.85 | 5.723 | 5.83 | 1,630,556 | +2.28% |
| 2026-04-14 | 5.71 | 5.845 | 5.7 | 5.7 | 1,082,673 | +0.18% |
| 2026-04-13 | 5.54 | 5.7 | 5.47 | 5.69 | 1,126,854 | +1.61% |
| 2026-04-10 | 5.61 | 5.69 | 5.39 | 5.6 | 2,008,842 | -0.18% |
| 2026-04-09 | 5.41 | 5.62 | 5.27 | 5.61 | 1,487,884 | +1.63% |
| 2026-04-08 | 5.76 | 5.92 | 5.48 | 5.52 | 2,109,074 | +0.73% |