Global Business Travel Group Inc (GBTG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.255 | -3.35968379447 | 7.59 | 7.75 | 7.23 | 946387 | 7.61068342 | CS |
| 4 | 0.265 | 3.74823196605 | 7.07 | 7.79 | 6.98 | 1741721 | 7.46951411 | CS |
| 12 | 0.805 | 12.3277182236 | 6.53 | 7.79 | 5.81 | 1056859 | 7.1662567 | CS |
| 26 | 1.355 | 22.6588628763 | 5.98 | 7.79 | 5.3 | 836177 | 6.83965908 | CS |
| 52 | 1.835 | 33.3636363636 | 5.5 | 7.79 | 4.49 | 496569 | 6.68405294 | CS |
| 156 | -0.215 | -2.84768211921 | 7.55 | 9.28 | 4.26 | 311562 | 6.63073935 | CS |
| 260 | -0.215 | -2.84768211921 | 7.55 | 9.28 | 4.26 | 311562 | 6.63073935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908800 | 7.39 | -0.1 | -1.34 | 7.44 | 7.48 | 7.38 | 562162 |
| 1727822400 | 7.49 | -0.2 | -2.60 | 7.65 | 7.665 | 7.42 | 670732 |
| 1727736000 | 7.69 | -0.01 | -0.13 | 7.7 | 7.75 | 7.59 | 1254004 |
| 1727476800 | 7.7 | 0.08 | 1.05 | 7.64 | 7.73 | 7.62 | 965941 |
| 1727390400 | 7.62 | 0.15 | 2.01 | 7.59 | 7.64 | 7.54 | 1355698 |
| 1727304000 | 7.47 | -0.3 | -3.86 | 7.77 | 7.77 | 7.46 | 1231006 |
| 1727217600 | 7.77 | 0.19 | 2.51 | 7.6 | 7.79 | 7.6 | 3166691 |
| 1727131200 | 7.58 | 0.1 | 1.34 | 7.5 | 7.61 | 7.42 | 3494539 |
| 1726872000 | 7.48 | -0.03 | -0.40 | 7.5 | 7.535 | 7.365 | 6286924 |
| 1726785600 | 7.51 | 0.05 | 0.67 | 7.59 | 7.615 | 7.4 | 3318867 |
| 1726699200 | 7.46 | 0.07 | 0.95 | 7.4 | 7.605 | 7.355 | 3672201 |
| 1726612800 | 7.39 | 0.03 | 0.41 | 7.4 | 7.47 | 7.285 | 1359266 |
| 1726526400 | 7.36 | 0.08 | 1.10 | 7.32 | 7.425 | 7.285 | 1295081 |
| 1726267200 | 7.28 | 0.14 | 1.96 | 7.2 | 7.32 | 7.18 | 866104 |
| 1726180800 | 7.14 | 0.05 | 0.71 | 7.12 | 7.195 | 7.025 | 937800 |
| 1726094400 | 7.09 | 0 | 0.00 | 7.04 | 7.135 | 6.985 | 833592 |
| 1726008000 | 7.09 | -0.18 | -2.48 | 7.28 | 7.29 | 6.985 | 865181 |
| 1725921600 | 7.27 | 0.28 | 4.01 | 7.03 | 7.45 | 6.995 | 1873627 |
| 1725662400 | 6.99 | -0.07 | -0.99 | 7.07 | 7.13 | 6.98 | 516847 |
| 1725576000 | 7.06 | -0.05 | -0.70 | 7.11 | 7.13 | 7.03 | 500823 |
| 1725489600 | 7.11 | 0.19 | 2.75 | 6.98 | 7.11 | 6.905 | 614508 |
| 1725403200 | 6.92 | -0.07 | -1.00 | 6.92 | 7 | 6.91 | 491393 |
| 1725057600 | 6.99 | -0.09 | -1.27 | 7.1 | 7.16 | 6.96 | 1896830 |
| 1724971200 | 7.08 | 0 | 0.00 | 7.11 | 7.175 | 7.05 | 1128787 |
| 1724884800 | 7.08 | -0.02 | -0.28 | 7.06 | 7.13 | 7.05 | 446637 |
| 1724798400 | 7.1 | 0.01 | 0.14 | 7.11 | 7.165 | 7.07 | 416679 |
| 1724712000 | 7.09 | -0.09 | -1.25 | 7.21 | 7.215 | 7.045 | 603242 |
| 1724452800 | 7.18 | 0.24 | 3.46 | 6.95 | 7.2 | 6.92 | 571543 |
| 1724366400 | 6.94 | 0.01 | 0.14 | 6.95 | 7 | 6.9 | 324772 |
| 1724280000 | 6.93 | 0.01 | 0.14 | 6.97 | 6.995 | 6.925 | 289737 |
| 1724193600 | 6.92 | -0.16 | -2.26 | 7.06 | 7.09 | 6.92 | 359306 |
| 1724107200 | 7.08 | 0.05 | 0.71 | 7.02 | 7.155 | 7.0063 | 627947 |
| 1723848000 | 7.03 | 0 | 0.00 | 7.02 | 7.105 | 6.96 | 494779 |
| 1723761600 | 7.03 | 0.14 | 2.03 | 7.02 | 7.12 | 6.92 | 588068 |
| 1723675200 | 6.89 | -0.02 | -0.29 | 6.91 | 6.95 | 6.85 | 429727 |
| 1723588800 | 6.91 | 0.37 | 5.66 | 6.63 | 6.95 | 6.6 | 734041 |
| 1723502400 | 6.54 | -0.08 | -1.21 | 6.66 | 6.66 | 6.47 | 558170 |
| 1723243200 | 6.62 | -0.21 | -3.07 | 6.83 | 6.83 | 6.62 | 533121 |
| 1723156800 | 6.83 | 0.18 | 2.71 | 6.72 | 6.87 | 6.6001 | 611057 |
| 1723070400 | 6.65 | -0.39 | -5.54 | 7.11 | 7.11 | 6.63 | 867647 |
| 1722984000 | 7.04 | 1.01 | 16.75 | 6.33 | 7.045 | 6.045 | 1703415 |
| 1722897600 | 6.03 | -0.15 | -2.43 | 5.88 | 6.12 | 5.8099999 | 1300605 |
| 1722638400 | 6.18 | -0.22 | -3.44 | 6.2 | 6.28 | 6.125 | 587194 |
| 1722552000 | 6.4 | -0.32 | -4.76 | 6.7 | 6.72 | 6.285 | 698253 |
| 1722465600 | 6.72 | 0 | 0.00 | 6.72 | 6.805 | 6.665 | 611436 |
| 1722379200 | 6.72 | 0.01 | 0.15 | 6.76 | 6.76 | 6.69 | 461960 |
| 1722292800 | 6.71 | -0.02 | -0.30 | 6.74 | 6.74 | 6.61 | 382319 |
| 1722033600 | 6.73 | 0.03 | 0.45 | 6.75 | 6.765 | 6.65 | 347223 |
| 1721947200 | 6.7 | 0.04 | 0.60 | 6.7 | 6.775 | 6.61 | 428466 |
| 1721860800 | 6.66 | -0.24 | -3.48 | 6.89 | 6.89 | 6.65 | 407284 |
| 1721774400 | 6.9 | 0 | 0.00 | 6.89 | 6.96 | 6.81 | 592831 |
| 1721688000 | 6.9 | 0.1 | 1.47 | 6.8 | 6.91 | 6.72 | 565684 |
| 1721428800 | 6.8 | 0.07 | 1.04 | 6.75 | 6.87 | 6.68 | 482217 |
| 1721342400 | 6.73 | -0.03 | -0.44 | 6.73 | 6.86 | 6.674 | 661014 |
| 1721256000 | 6.76 | 0.01 | 0.15 | 6.75 | 6.8 | 6.69 | 651603 |
| 1721169600 | 6.75 | 0.18 | 2.74 | 6.62 | 6.76 | 6.51 | 2010303 |
| 1721083200 | 6.57 | 0.04 | 0.61 | 6.59 | 6.6 | 6.49 | 1693497 |
| 1720824000 | 6.53 | -0.04 | -0.61 | 6.67 | 6.68 | 6.46 | 570942 |
| 1720737600 | 6.57 | 0.13 | 2.02 | 6.53 | 6.615 | 6.45 | 1125864 |
| 1720651200 | 6.44 | 0.01 | 0.16 | 6.47 | 6.49 | 6.3 | 635290 |
| 1720564800 | 6.43 | -0.16 | -2.43 | 6.6 | 6.62 | 6.4 | 444665 |
| 1720478400 | 6.59 | 0.08 | 1.23 | 6.55 | 6.63 | 6.5199999 | 424334 |
| 1720219200 | 6.51 | 0.06 | 0.93 | 6.42 | 6.515 | 6.38 | 480657 |
| 1720040640 | 6.45 | 0.01 | 0.16 | 6.47 | 6.48 | 6.41 | 182303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
