5 DAY PERFORMANCE
-2.70%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
+2.85%
6 MONTH PERFORMANCE
-25.74%
YEAR-TO-DATE PERFORMANCE
-24.58%
1 YEAR PERFORMANCE
-6.48%
Global Business Travel Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.45 | $9.41 (-0.48%) | $9.46 | $9.37 | 3.93 M | $4.82 B |
| 05/05/2026 | $9.33 | $9.48 (1.61%) | $9.54 | $9.32 | 15.94 M | $4.86 B |
| 05/04/2026 | $9.31 | $9.34 (0.32%) | $9.39 | $9.30 | 81.22 M | $4.79 B |
| 05/01/2026 | $5.94 | $5.93 (-0.17%) | $5.97 | $5.86 | 741.80 K | $3.04 B |
| 04/30/2026 | $5.69 | $5.86 (2.99%) | $5.91 | $5.66 | 789.30 K | $3.01 B |
| 04/29/2026 | $5.81 | $5.76 (-0.86%) | $5.87 | $5.70 | 902.43 K | $3.02 B |
| 04/28/2026 | $5.91 | $5.88 (-0.51%) | $5.92 | $5.79 | 1.50 M | $3.08 B |
| 04/27/2026 | $5.66 | $5.76 (1.77%) | $5.80 | $5.66 | 919.40 K | $3.02 B |
| 04/24/2026 | $5.69 | $5.73 (0.7%) | $5.75 | $5.64 | 1.01 M | $3.00 B |
| 04/23/2026 | $5.84 | $5.70 (-2.4%) | $5.96 | $5.62 | 1.07 M | $2.98 B |
| 04/22/2026 | $6.17 | $5.90 (-4.38%) | $6.23 | $5.87 | 1.17 M | $3.09 B |
| 04/21/2026 | $6.13 | $6.20 (1.14%) | $6.30 | $6.12 | 1.17 M | $3.25 B |
| 04/20/2026 | $6.04 | $6.13 (1.49%) | $6.17 | $6.02 | 791.10 K | $3.21 B |
| 04/17/2026 | $5.97 | $6.08 (1.84%) | $6.15 | $5.93 | 1.38 M | $3.18 B |
| 04/16/2026 | $5.85 | $5.82 (-0.51%) | $5.95 | $5.76 | 981.54 K | $3.05 B |
| 04/15/2026 | $5.74 | $5.83 (1.57%) | $5.85 | $5.72 | 1.63 M | $3.05 B |
| 04/14/2026 | $5.71 | $5.70 (-0.18%) | $5.85 | $5.70 | 1.08 M | $2.98 B |
| 04/13/2026 | $5.54 | $5.69 (2.71%) | $5.70 | $5.47 | 1.13 M | $2.98 B |
| 04/10/2026 | $5.61 | $5.60 (-0.18%) | $5.69 | $5.39 | 2.01 M | $2.93 B |
| 04/09/2026 | $5.41 | $5.61 (3.7%) | $5.62 | $5.27 | 1.49 M | $2.94 B |
| 04/08/2026 | $5.76 | $5.52 (-4.17%) | $5.92 | $5.48 | 2.11 M | $2.89 B |
| 04/07/2026 | $5.56 | $5.48 (-1.44%) | $5.64 | $5.44 | 1.59 M | $2.87 B |
| 04/06/2026 | $5.54 | $5.73 (3.43%) | $5.75 | $5.54 | 953.00 K | $3.00 B |
| 04/02/2026 | $5.41 | $5.56 (2.77%) | $5.63 | $5.39 | 983.41 K | $2.91 B |
| 04/01/2026 | $5.61 | $5.55 (-1.07%) | $5.68 | $5.50 | 1.02 M | $2.91 B |
| 03/31/2026 | $5.50 | $5.58 (1.45%) | $5.66 | $5.44 | 1.29 M | $2.92 B |
| 03/30/2026 | $5.40 | $5.40 (0%) | $5.49 | $5.36 | 1.28 M | $2.83 B |
| 03/27/2026 | $5.46 | $5.33 (-2.38%) | $5.48 | $5.31 | 1.07 M | $2.79 B |
| 03/26/2026 | $5.38 | $5.53 (2.79%) | $5.60 | $5.38 | 1.53 M | $2.90 B |
| 03/25/2026 | $5.35 | $5.41 (1.12%) | $5.47 | $5.28 | 1.30 M | $2.83 B |
| 03/24/2026 | $5.35 | $5.26 (-1.68%) | $5.36 | $5.21 | 1.56 M | $2.75 B |
| 03/23/2026 | $5.57 | $5.46 (-1.97%) | $5.62 | $5.41 | 1.23 M | $2.86 B |
| 03/20/2026 | $5.51 | $5.46 (-0.91%) | $5.57 | $5.42 | 2.11 M | $2.86 B |
| 03/19/2026 | $5.56 | $5.50 (-1.08%) | $5.67 | $5.43 | 1.38 M | $2.88 B |
| 03/18/2026 | $5.70 | $5.59 (-1.93%) | $5.74 | $5.56 | 1.78 M | $2.93 B |
| 03/17/2026 | $5.61 | $5.75 (2.5%) | $5.83 | $5.61 | 2.00 M | $3.01 B |
| 03/16/2026 | $5.57 | $5.56 (-0.18%) | $5.68 | $5.56 | 1.81 M | $2.91 B |
| 03/13/2026 | $5.54 | $5.56 (0.36%) | $5.62 | $5.46 | 1.27 M | $2.91 B |
| 03/12/2026 | $5.42 | $5.50 (1.48%) | $5.63 | $5.42 | 1.94 M | $2.88 B |
| 03/11/2026 | $5.48 | $5.57 (1.64%) | $5.61 | $5.41 | 2.02 M | $2.92 B |
| 03/10/2026 | $5.57 | $5.51 (-1.08%) | $5.63 | $5.05 | 3.56 M | $2.89 B |
| 03/09/2026 | $5.66 | $5.76 (1.77%) | $5.79 | $5.43 | 2.12 M | $3.02 B |
| 03/06/2026 | $5.67 | $5.74 (1.23%) | $5.78 | $5.48 | 1.79 M | $3.01 B |
| 03/05/2026 | $5.68 | $5.78 (1.76%) | $5.88 | $5.67 | 1.49 M | $3.03 B |
| 03/04/2026 | $5.73 | $5.71 (-0.35%) | $5.82 | $5.61 | 2.24 M | $2.99 B |
| 03/03/2026 | $5.40 | $5.66 (4.81%) | $5.69 | $5.38 | 1.84 M | $2.96 B |
| 03/02/2026 | $5.27 | $5.56 (5.5%) | $5.62 | $5.12 | 1.90 M | $2.91 B |
| 02/27/2026 | $5.33 | $5.47 (2.63%) | $5.61 | $5.33 | 2.34 M | $2.86 B |
| 02/26/2026 | $5.30 | $5.50 (3.77%) | $5.52 | $5.21 | 1.46 M | $2.88 B |
| 02/25/2026 | $5.14 | $5.26 (2.33%) | $5.33 | $5.06 | 1.42 M | $2.75 B |
| 02/24/2026 | $4.99 | $5.10 (2.2%) | $5.18 | $4.97 | 1.36 M | $2.67 B |
| 02/23/2026 | $5.33 | $4.97 (-6.75%) | $5.35 | $4.96 | 1.54 M | $2.60 B |
| 02/20/2026 | $5.37 | $5.43 (1.12%) | $5.56 | $5.34 | 1.38 M | $2.84 B |
| 02/19/2026 | $5.38 | $5.38 (0%) | $5.42 | $5.23 | 1.35 M | $2.82 B |
| 02/18/2026 | $5.43 | $5.44 (0.18%) | $5.68 | $5.31 | 1.61 M | $2.85 B |
| 02/17/2026 | $5.52 | $5.49 (-0.54%) | $5.68 | $5.33 | 3.26 M | $2.87 B |
| 02/13/2026 | $5.36 | $5.04 (-5.97%) | $5.36 | $5.03 | 1.57 M | $2.45 B |
| 02/12/2026 | $5.26 | $5.34 (1.52%) | $5.36 | $5.14 | 2.42 M | $2.59 B |
| 02/11/2026 | $5.46 | $5.24 (-4.03%) | $5.59 | $5.21 | 1.39 M | $2.55 B |
| 02/10/2026 | $5.54 | $5.46 (-1.44%) | $5.72 | $5.42 | 1.43 M | $2.65 B |
| 02/09/2026 | $5.57 | $5.49 (-1.44%) | $5.59 | $5.32 | 1.73 M | $2.67 B |
| 02/06/2026 | $5.66 | $5.61 (-0.88%) | $5.91 | $5.52 | 1.77 M | $2.73 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.
