5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
-1.36%
6 MONTH PERFORMANCE
+21.95%
YEAR-TO-DATE PERFORMANCE
-13.79%
1 YEAR PERFORMANCE
-15.34%
Global Business Travel Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.87 | $7.92 (0.64%) | $7.99 | $7.87 | 1.50 M | $3.85 B |
| 12/04/2025 | $8.00 | $7.88 (-1.5%) | $8.02 | $7.85 | 2.83 M | $3.83 B |
| 12/03/2025 | $7.93 | $8.00 (0.88%) | $8.06 | $7.92 | 1.51 M | $3.89 B |
| 12/02/2025 | $7.96 | $7.93 (-0.38%) | $7.98 | $7.81 | 1.12 M | $3.85 B |
| 12/01/2025 | $7.69 | $7.78 (1.17%) | $7.88 | $7.69 | 1.17 M | $3.78 B |
| 11/28/2025 | $7.78 | $7.71 (-0.9%) | $7.89 | $7.68 | 823.60 K | $3.75 B |
| 11/26/2025 | $7.71 | $7.70 (-0.13%) | $7.78 | $7.64 | 1.22 M | $3.74 B |
| 11/25/2025 | $7.80 | $7.74 (-0.77%) | $7.93 | $7.45 | 3.48 M | $3.76 B |
| 11/24/2025 | $7.20 | $7.32 (1.67%) | $7.44 | $7.12 | 1.82 M | $3.56 B |
| 11/21/2025 | $6.91 | $7.11 (2.89%) | $7.17 | $6.91 | 1.38 M | $3.45 B |
| 11/20/2025 | $6.95 | $6.83 (-1.73%) | $7.07 | $6.81 | 1.02 M | $3.32 B |
| 11/19/2025 | $7.03 | $6.93 (-1.42%) | $7.06 | $6.84 | 1.05 M | $3.37 B |
| 11/18/2025 | $7.15 | $6.98 (-2.38%) | $7.26 | $6.97 | 1.38 M | $3.39 B |
| 11/17/2025 | $7.16 | $7.14 (-0.28%) | $7.25 | $7.05 | 1.40 M | $3.47 B |
| 11/14/2025 | $7.07 | $7.18 (1.56%) | $7.20 | $7.04 | 1.53 M | $3.49 B |
| 11/13/2025 | $7.51 | $7.17 (-4.53%) | $7.63 | $7.13 | 1.70 M | $3.48 B |
| 11/12/2025 | $7.91 | $7.37 (-6.83%) | $7.91 | $7.35 | 1.78 M | $3.58 B |
| 11/11/2025 | $7.74 | $7.87 (1.68%) | $8.03 | $7.59 | 2.41 M | $3.82 B |
| 11/10/2025 | $8.08 | $7.65 (-5.32%) | $8.64 | $7.40 | 1.95 M | $3.72 B |
| 11/07/2025 | $7.86 | $7.96 (1.27%) | $8.04 | $7.78 | 1.61 M | $3.87 B |
| 11/06/2025 | $7.91 | $7.77 (-1.77%) | $8.00 | $7.77 | 943.91 K | $3.77 B |
| 11/05/2025 | $7.67 | $7.91 (3.13%) | $7.96 | $7.67 | 981.11 K | $3.72 B |
| 11/04/2025 | $7.57 | $7.67 (1.32%) | $7.73 | $7.53 | 1.61 M | $3.61 B |
| 11/03/2025 | $7.86 | $7.67 (-2.42%) | $7.87 | $7.64 | 1.23 M | $3.61 B |
| 10/31/2025 | $7.86 | $7.86 (0%) | $7.94 | $7.81 | 892.44 K | $3.70 B |
| 10/30/2025 | $7.81 | $7.90 (1.15%) | $8.02 | $7.81 | 738.12 K | $3.72 B |
| 10/29/2025 | $8.05 | $7.84 (-2.61%) | $8.08 | $7.78 | 1.25 M | $3.69 B |
| 10/28/2025 | $8.00 | $8.13 (1.63%) | $8.21 | $7.96 | 992.21 K | $3.83 B |
| 10/27/2025 | $8.01 | $8.04 (0.37%) | $8.08 | $7.97 | 1.13 M | $3.79 B |
| 10/24/2025 | $7.99 | $8.01 (0.25%) | $8.07 | $7.90 | 1.05 M | $3.77 B |
| 10/23/2025 | $7.97 | $7.90 (-0.88%) | $8.05 | $7.87 | 784.50 K | $3.72 B |
| 10/22/2025 | $8.17 | $7.98 (-2.33%) | $8.20 | $7.87 | 1.16 M | $3.76 B |
| 10/21/2025 | $8.11 | $8.13 (0.25%) | $8.23 | $8.11 | 1.06 M | $3.83 B |
| 10/20/2025 | $8.11 | $8.12 (0.12%) | $8.25 | $8.11 | 1.09 M | $3.82 B |
| 10/17/2025 | $7.95 | $8.09 (1.76%) | $8.27 | $7.92 | 1.49 M | $3.81 B |
| 10/16/2025 | $8.04 | $7.97 (-0.87%) | $8.15 | $7.94 | 888.01 K | $3.75 B |
| 10/15/2025 | $8.04 | $8.05 (0.12%) | $8.07 | $7.94 | 994.04 K | $3.79 B |
| 10/14/2025 | $7.63 | $7.97 (4.46%) | $8.01 | $7.63 | 994.54 K | $3.75 B |
| 10/13/2025 | $7.62 | $7.72 (1.31%) | $7.74 | $7.60 | 746.80 K | $3.64 B |
| 10/10/2025 | $7.76 | $7.54 (-2.84%) | $7.82 | $7.49 | 981.90 K | $3.55 B |
| 10/09/2025 | $7.74 | $7.76 (0.26%) | $7.84 | $7.71 | 818.30 K | $3.65 B |
| 10/08/2025 | $7.81 | $7.78 (-0.38%) | $7.84 | $7.70 | 850.71 K | $3.66 B |
| 10/07/2025 | $8.07 | $7.80 (-3.35%) | $8.09 | $7.80 | 1.61 M | $3.67 B |
| 10/06/2025 | $8.00 | $8.11 (1.37%) | $8.24 | $7.96 | 1.02 M | $3.82 B |
| 10/03/2025 | $8.06 | $8.00 (-0.74%) | $8.15 | $7.98 | 776.01 K | $3.77 B |
| 10/02/2025 | $7.97 | $8.00 (0.38%) | $8.01 | $7.89 | 610.33 K | $3.77 B |
| 10/01/2025 | $8.01 | $7.96 (-0.62%) | $8.07 | $7.88 | 856.20 K | $3.75 B |
| 09/30/2025 | $8.19 | $8.08 (-1.34%) | $8.22 | $7.92 | 865.70 K | $3.80 B |
| 09/29/2025 | $8.21 | $8.18 (-0.37%) | $8.25 | $8.11 | 759.31 K | $3.85 B |
| 09/26/2025 | $8.03 | $8.14 (1.37%) | $8.19 | $8.03 | 692.11 K | $3.83 B |
| 09/25/2025 | $8.16 | $8.00 (-1.96%) | $8.29 | $7.97 | 740.80 K | $3.77 B |
| 09/24/2025 | $8.22 | $8.24 (0.24%) | $8.31 | $8.16 | 785.61 K | $3.88 B |
| 09/23/2025 | $8.06 | $8.23 (2.11%) | $8.28 | $8.06 | 737.04 K | $3.88 B |
| 09/22/2025 | $8.13 | $8.08 (-0.62%) | $8.13 | $8.04 | 796.42 K | $3.80 B |
| 09/19/2025 | $8.25 | $8.14 (-1.33%) | $8.29 | $8.11 | 2.51 M | $3.83 B |
| 09/18/2025 | $8.24 | $8.22 (-0.24%) | $8.32 | $8.16 | 679.35 K | $3.87 B |
| 09/17/2025 | $8.20 | $8.19 (-0.12%) | $8.44 | $8.15 | 934.30 K | $3.86 B |
| 09/16/2025 | $8.17 | $8.16 (-0.12%) | $8.19 | $8.05 | 699.00 K | $3.84 B |
| 09/15/2025 | $8.20 | $8.19 (-0.12%) | $8.24 | $8.14 | 918.51 K | $3.86 B |
| 09/12/2025 | $8.29 | $8.16 (-1.57%) | $8.31 | $8.12 | 777.60 K | $3.84 B |
| 09/11/2025 | $8.05 | $8.32 (3.35%) | $8.33 | $7.97 | 946.40 K | $3.92 B |
| 09/10/2025 | $8.07 | $7.93 (-1.73%) | $8.11 | $7.80 | 950.50 K | $3.73 B |
| 09/09/2025 | $8.21 | $8.11 (-1.22%) | $8.22 | $8.01 | 2.42 M | $3.82 B |
| 09/08/2025 | $8.16 | $8.21 (0.61%) | $8.26 | $8.09 | 914.20 K | $3.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
