GBTG - Global Business Travel Group, Inc.
5.78
0.070 1.211%
Share volume: 1,487,123
Last Updated: 03-05-2026
Transportation/Transportation Services:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$5.71
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.68 | $5.68 | $5.88 | $5.88 | $5.67 | $5.67 | $5.78 | $5.78 | 1,487,123 | $1,487,123.00 |
| 03-04-2026 | $5.73 | $5.73 | $5.82 | $5.82 | $5.61 | $5.61 | $5.71 | $5.71 | 2,242,549 | $2,241,381.00 |
| 03-03-2026 | $5.40 | $5.40 | $5.69 | $5.69 | $5.38 | $5.38 | $5.66 | $5.66 | 1,840,695 | $1,840,695.00 |
| 03-02-2026 | $5.27 | $5.27 | $5.62 | $5.62 | $5.12 | $5.12 | $5.56 | $5.56 | 1,901,753 | $1,901,753.00 |
| 02-27-2026 | $5.33 | $5.33 | $5.61 | $5.61 | $5.33 | $5.33 | $5.47 | $5.47 | 2,342,305 | $2,342,305.00 |
| 02-26-2026 | $5.30 | $5.30 | $5.52 | $5.52 | $5.21 | $5.21 | $5.50 | $5.50 | 1,461,174 | $1,461,174.00 |
| 02-25-2026 | $5.14 | $5.14 | $5.33 | $5.33 | $5.06 | $5.06 | $5.26 | $5.26 | 1,420,144 | $1,420,144.00 |
| 02-24-2026 | $4.99 | $4.99 | $5.18 | $5.18 | $4.97 | $4.97 | $5.10 | $5.10 | 1,357,502 | $1,357,502.00 |
| 02-23-2026 | $5.33 | $5.33 | $5.35 | $5.35 | $4.96 | $4.96 | $4.97 | $4.97 | 1,540,615 | $1,540,615.00 |
| 02-20-2026 | $5.37 | $5.37 | $5.56 | $5.56 | $5.34 | $5.34 | $5.43 | $5.43 | 1,379,409 | $1,379,409.00 |