5 DAY PERFORMANCE
-38.88%
1 MONTH PERFORMANCE
-38.62%
3 MONTH PERFORMANCE
-38.81%
6 MONTH PERFORMANCE
+2.85%
YEAR-TO-DATE PERFORMANCE
-24.58%
1 YEAR PERFORMANCE
-21.28%
Global Business Travel Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.43 | $9.43 (0%) | $9.45 | $9.43 | 1.35 M | $4.85 B |
| 08/05/2026 | $9.45 | $9.43 (-0.21%) | $9.45 | $9.42 | 1.88 M | $4.85 B |
| 08/04/2026 | $9.43 | $9.43 (0%) | $9.44 | $9.42 | 4.08 M | $4.85 B |
| 08/03/2026 | $9.44 | $9.43 (-0.11%) | $9.45 | $9.43 | 1.10 M | $4.85 B |
| 07/31/2026 | $9.43 | $9.44 (0.11%) | $9.44 | $9.42 | 1.28 M | $4.85 B |
| 07/30/2026 | $9.42 | $9.42 (0%) | $9.44 | $9.41 | 1.64 M | $4.83 B |
| 07/29/2026 | $9.41 | $9.42 (0.11%) | $9.43 | $9.41 | 1.51 M | $4.83 B |
| 07/28/2026 | $9.42 | $9.42 (0%) | $9.44 | $9.41 | 1.06 M | $4.83 B |
| 07/27/2026 | $9.42 | $9.41 (-0.11%) | $9.43 | $9.41 | 793.60 K | $4.83 B |
| 07/24/2026 | $9.42 | $9.41 (-0.11%) | $9.42 | $9.41 | 546.41 K | $4.83 B |
| 07/23/2026 | $9.41 | $9.41 (0%) | $9.43 | $9.41 | 1.36 M | $4.83 B |
| 07/22/2026 | $9.41 | $9.41 (0%) | $9.42 | $9.41 | 1.64 M | $4.83 B |
| 07/21/2026 | $9.41 | $9.41 (0%) | $9.42 | $9.41 | 1.53 M | $4.83 B |
| 07/20/2026 | $9.41 | $9.41 (0%) | $9.42 | $9.41 | 792.41 K | $4.83 B |
| 07/17/2026 | $9.44 | $9.41 (-0.32%) | $9.44 | $9.41 | 1.82 M | $4.83 B |
| 07/16/2026 | $9.41 | $9.40 (-0.11%) | $9.44 | $9.40 | 2.08 M | $4.82 B |
| 07/15/2026 | $9.42 | $9.40 (-0.21%) | $9.42 | $9.40 | 1.87 M | $4.82 B |
| 07/14/2026 | $9.40 | $9.41 (0.11%) | $9.42 | $9.40 | 1.06 M | $4.83 B |
| 07/13/2026 | $9.41 | $9.40 (-0.11%) | $9.42 | $9.39 | 1.27 M | $4.82 B |
| 07/10/2026 | $9.41 | $9.40 (-0.11%) | $9.41 | $9.39 | 923.50 K | $4.82 B |
| 07/09/2026 | $9.41 | $9.39 (-0.21%) | $9.41 | $9.39 | 1.80 M | $4.82 B |
| 07/08/2026 | $9.39 | $9.40 (0.11%) | $9.41 | $9.38 | 3.17 M | $4.82 B |
| 07/07/2026 | $9.41 | $9.39 (-0.21%) | $9.41 | $9.39 | 1.31 M | $4.82 B |
| 07/06/2026 | $9.39 | $9.40 (0.11%) | $9.41 | $9.39 | 916.11 K | $4.82 B |
| 07/02/2026 | $9.42 | $9.40 (-0.21%) | $9.42 | $9.39 | 1.95 M | $4.82 B |
| 07/01/2026 | $9.42 | $9.40 (-0.21%) | $9.42 | $9.39 | 2.00 M | $4.82 B |
| 06/30/2026 | $9.38 | $9.39 (0.11%) | $9.41 | $9.38 | 1.69 M | $4.82 B |
| 06/29/2026 | $9.41 | $9.39 (-0.21%) | $9.44 | $9.38 | 2.23 M | $4.82 B |
| 06/26/2026 | $9.39 | $9.43 (0.43%) | $9.44 | $9.38 | 5.93 M | $4.84 B |
| 06/25/2026 | $9.38 | $9.39 (0.11%) | $9.40 | $9.35 | 2.39 M | $4.82 B |
| 06/24/2026 | $9.37 | $9.38 (0.11%) | $9.39 | $9.37 | 3.30 M | $4.81 B |
| 06/23/2026 | $9.39 | $9.38 (-0.11%) | $9.40 | $9.35 | 4.77 M | $4.81 B |
| 06/22/2026 | $9.36 | $9.39 (0.32%) | $9.39 | $9.35 | 4.23 M | $4.82 B |
| 06/18/2026 | $9.38 | $9.36 (-0.21%) | $9.39 | $9.36 | 2.24 M | $4.80 B |
| 06/17/2026 | $9.38 | $9.36 (-0.21%) | $9.45 | $9.36 | 5.24 M | $4.80 B |
| 06/16/2026 | $9.38 | $9.36 (-0.21%) | $9.39 | $9.35 | 4.89 M | $4.80 B |
| 06/15/2026 | $9.38 | $9.36 (-0.21%) | $9.39 | $9.35 | 930.34 K | $4.80 B |
| 06/12/2026 | $9.36 | $9.36 (0%) | $9.38 | $9.35 | 1.13 M | $4.80 B |
| 06/11/2026 | $9.35 | $9.36 (0.11%) | $9.38 | $9.34 | 3.30 M | $4.80 B |
| 06/10/2026 | $9.34 | $9.34 (0%) | $9.37 | $9.34 | 3.53 M | $4.79 B |
| 06/09/2026 | $9.35 | $9.35 (0%) | $9.37 | $9.33 | 4.57 M | $4.79 B |
| 06/08/2026 | $9.34 | $9.35 (0.11%) | $9.37 | $9.34 | 2.15 M | $4.79 B |
| 06/05/2026 | $9.36 | $9.34 (-0.21%) | $9.38 | $9.34 | 1.29 M | $4.79 B |
| 06/04/2026 | $9.36 | $9.35 (-0.11%) | $9.36 | $9.34 | 3.70 M | $4.79 B |
| 06/03/2026 | $9.35 | $9.37 (0.21%) | $9.37 | $9.34 | 6.33 M | $4.80 B |
| 06/02/2026 | $9.34 | $9.37 (0.32%) | $9.39 | $9.34 | 5.09 M | $4.80 B |
| 06/01/2026 | $9.38 | $9.34 (-0.43%) | $9.40 | $9.32 | 13.16 M | $4.79 B |
| 05/29/2026 | $9.46 | $9.34 (-1.27%) | $9.48 | $9.34 | 2.77 M | $4.79 B |
| 05/28/2026 | $9.44 | $9.51 (0.74%) | $9.51 | $9.44 | 1.97 M | $4.88 B |
| 05/27/2026 | $9.44 | $9.44 (0%) | $9.47 | $9.44 | 1.19 M | $4.84 B |
| 05/26/2026 | $9.41 | $9.45 (0.43%) | $9.45 | $9.41 | 1.55 M | $4.85 B |
| 05/22/2026 | $9.43 | $9.44 (0.11%) | $9.45 | $9.40 | 3.11 M | $4.84 B |
| 05/21/2026 | $9.39 | $9.43 (0.43%) | $9.44 | $9.39 | 2.21 M | $4.84 B |
| 05/20/2026 | $9.42 | $9.41 (-0.11%) | $9.44 | $9.37 | 2.13 M | $4.83 B |
| 05/19/2026 | $9.38 | $9.42 (0.43%) | $9.44 | $9.37 | 4.21 M | $4.83 B |
| 05/18/2026 | $9.35 | $9.44 (0.96%) | $9.46 | $9.35 | 3.95 M | $4.84 B |
| 05/15/2026 | $9.40 | $9.34 (-0.64%) | $9.40 | $9.34 | 2.51 M | $4.79 B |
| 05/14/2026 | $9.40 | $9.36 (-0.43%) | $9.41 | $9.36 | 896.35 K | $4.80 B |
| 05/13/2026 | $9.39 | $9.39 (0%) | $9.41 | $9.37 | 2.57 M | $4.82 B |
| 05/12/2026 | $9.39 | $9.39 (0%) | $9.41 | $9.35 | 2.09 M | $4.82 B |
| 05/11/2026 | $9.42 | $9.39 (-0.32%) | $9.45 | $9.38 | 4.21 M | $4.82 B |
| 05/08/2026 | $9.46 | $9.45 (-0.11%) | $9.47 | $9.42 | 2.39 M | $4.85 B |
| 05/07/2026 | $9.41 | $9.44 (0.32%) | $9.48 | $9.41 | 6.22 M | $4.84 B |
| 05/06/2026 | $9.44 | $9.43 (-0.11%) | $9.46 | $9.36 | 7.57 M | $4.84 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.
