5 DAY PERFORMANCE
+9.42%
1 MONTH PERFORMANCE
+0.57%
3 MONTH PERFORMANCE
-4.23%
6 MONTH PERFORMANCE
+23.67%
YEAR-TO-DATE PERFORMANCE
-4.85%
1 YEAR PERFORMANCE
+60.55%
Global Business Travel Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.59 | $7.37 (-2.9%) | $7.60 | $7.31 | 992,158 | $3.43 B |
| 03/11/2025 | $7.65 | $7.49 (-2.09%) | $7.77 | $7.41 | 1.67 M | $3.47 B |
| 03/10/2025 | $7.86 | $7.81 (-0.64%) | $7.89 | $7.64 | 994,248 | $3.61 B |
| 03/07/2025 | $7.92 | $8.07 (1.89%) | $8.07 | $7.78 | 890,100 | $3.73 B |
| 03/06/2025 | $8.06 | $7.98 (-0.99%) | $8.14 | $7.86 | 949,720 | $3.69 B |
| 03/05/2025 | $8.07 | $8.16 (1.12%) | $8.19 | $7.88 | 909,301 | $3.78 B |
| 03/04/2025 | $8.40 | $8.08 (-3.81%) | $8.40 | $8.03 | 2.28 M | $3.74 B |
| 03/03/2025 | $8.39 | $8.52 (1.55%) | $8.76 | $8.39 | 1.19 M | $3.94 B |
| 02/28/2025 | $8.17 | $8.31 (1.71%) | $8.34 | $7.99 | 1.02 M | $3.84 B |
| 02/27/2025 | $8.25 | $8.11 (-1.7%) | $8.49 | $7.75 | 925,906 | $3.75 B |
| 02/26/2025 | $8.58 | $8.62 (0.47%) | $8.74 | $8.57 | 589,745 | $3.98 B |
| 02/25/2025 | $8.64 | $8.53 (-1.27%) | $8.67 | $8.49 | 468,400 | $3.94 B |
| 02/24/2025 | $8.62 | $8.55 (-0.81%) | $8.66 | $8.53 | 460,400 | $3.95 B |
| 02/21/2025 | $8.84 | $8.55 (-3.28%) | $8.86 | $8.49 | 637,236 | $3.95 B |
| 02/20/2025 | $8.86 | $8.74 (-1.35%) | $8.87 | $8.63 | 517,618 | $4.04 B |
| 02/19/2025 | $8.89 | $8.88 (-0.11%) | $8.90 | $8.75 | 361,800 | $4.11 B |
| 02/18/2025 | $8.94 | $8.93 (-0.11%) | $9.00 | $8.88 | 444,408 | $4.13 B |
| 02/14/2025 | $9.00 | $8.95 (-0.56%) | $9.00 | $8.89 | 461,100 | $4.14 B |
| 02/13/2025 | $8.84 | $8.97 (1.47%) | $8.98 | $8.74 | 382,600 | $4.15 B |
| 02/12/2025 | $8.69 | $8.78 (1.04%) | $8.78 | $8.65 | 508,244 | $4.06 B |
| 02/11/2025 | $8.69 | $8.78 (1.04%) | $8.84 | $8.67 | 393,500 | $4.06 B |
| 02/10/2025 | $8.98 | $8.76 (-2.45%) | $8.98 | $8.70 | 425,541 | $4.05 B |
| 02/07/2025 | $8.98 | $8.95 (-0.33%) | $9.02 | $8.88 | 459,500 | $4.14 B |
| 02/06/2025 | $9.01 | $8.98 (-0.33%) | $9.03 | $8.95 | 306,300 | $4.15 B |
| 02/05/2025 | $9.00 | $9.00 (0%) | $9.03 | $8.96 | 405,414 | $4.16 B |
| 02/04/2025 | $8.97 | $8.99 (0.22%) | $9.01 | $8.83 | 515,731 | $4.16 B |
| 02/03/2025 | $8.66 | $8.92 (3%) | $8.97 | $8.53 | 490,672 | $4.12 B |
| 01/31/2025 | $9.00 | $8.82 (-2%) | $9.01 | $8.74 | 537,937 | $4.08 B |
| 01/30/2025 | $9.01 | $9.00 (-0.11%) | $9.05 | $8.95 | 738,405 | $4.16 B |
| 01/29/2025 | $8.97 | $8.97 (0%) | $9.00 | $8.85 | 409,400 | $4.15 B |
| 01/28/2025 | $8.77 | $8.99 (2.51%) | $9.01 | $8.74 | 431,600 | $4.16 B |
| 01/27/2025 | $8.98 | $8.82 (-1.78%) | $9.05 | $8.80 | 526,400 | $4.08 B |
| 01/24/2025 | $8.92 | $8.95 (0.34%) | $8.97 | $8.84 | 411,900 | $4.14 B |
| 01/23/2025 | $8.94 | $9.00 (0.67%) | $9.03 | $8.89 | 456,628 | $4.16 B |
| 01/22/2025 | $9.00 | $8.97 (-0.33%) | $9.07 | $8.92 | 566,900 | $4.15 B |
| 01/21/2025 | $9.05 | $9.03 (-0.22%) | $9.07 | $8.94 | 627,700 | $4.17 B |
| 01/17/2025 | $9.03 | $9.00 (-0.33%) | $9.06 | $8.95 | 573,044 | $4.16 B |
| 01/16/2025 | $9.02 | $8.97 (-0.55%) | $9.02 | $8.90 | 407,502 | $4.15 B |
| 01/15/2025 | $9.04 | $8.97 (-0.77%) | $9.09 | $8.91 | 379,827 | $4.15 B |
| 01/14/2025 | $8.74 | $8.91 (1.95%) | $8.95 | $8.74 | 518,125 | $4.12 B |
| 01/13/2025 | $8.50 | $8.79 (3.41%) | $8.82 | $8.50 | 573,040 | $4.06 B |
| 01/10/2025 | $8.75 | $8.59 (-1.83%) | $8.75 | $8.57 | 671,639 | $3.97 B |
| 01/08/2025 | $8.80 | $8.90 (1.14%) | $8.97 | $8.77 | 741,300 | $4.11 B |
| 01/07/2025 | $8.82 | $8.87 (0.57%) | $8.90 | $8.72 | 529,600 | $4.10 B |
| 01/06/2025 | $9.09 | $8.83 (-2.86%) | $9.12 | $8.80 | 670,400 | $4.08 B |
| 01/03/2025 | $9.19 | $9.09 (-1.09%) | $9.19 | $9.06 | 507,900 | $4.20 B |
| 01/02/2025 | $9.31 | $9.16 (-1.61%) | $9.34 | $9.07 | 552,043 | $4.23 B |
| 12/31/2024 | $9.40 | $9.28 (-1.28%) | $9.44 | $9.24 | 479,100 | $4.29 B |
| 12/30/2024 | $9.26 | $9.35 (0.97%) | $9.41 | $9.15 | 553,100 | $4.32 B |
| 12/27/2024 | $9.46 | $9.37 (-0.95%) | $9.51 | $9.27 | 560,800 | $4.33 B |
| 12/26/2024 | $9.42 | $9.56 (1.49%) | $9.56 | $9.35 | 416,242 | $4.42 B |
| 12/24/2024 | $9.39 | $9.48 (0.96%) | $9.48 | $9.31 | 268,100 | $4.38 B |
| 12/23/2024 | $9.40 | $9.35 (-0.53%) | $9.46 | $9.23 | 675,200 | $4.32 B |
| 12/20/2024 | $9.21 | $9.43 (2.39%) | $9.44 | $9.21 | 2.40 M | $4.36 B |
| 12/19/2024 | $9.38 | $9.32 (-0.64%) | $9.44 | $9.15 | 1.79 M | $4.31 B |
| 12/18/2024 | $9.14 | $9.17 (0.33%) | $9.54 | $9.07 | 2.24 M | $4.24 B |
| 12/17/2024 | $8.96 | $9.14 (2.01%) | $9.22 | $8.96 | 1.71 M | $4.23 B |
| 12/16/2024 | $8.98 | $8.98 (0%) | $9.07 | $8.92 | 1.35 M | $4.15 B |
| 12/13/2024 | $9.23 | $9.00 (-2.49%) | $9.24 | $8.98 | 839,234 | $4.16 B |
| 12/12/2024 | $9.27 | $9.22 (-0.54%) | $9.29 | $9.15 | 689,314 | $4.26 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.
