GBTG - Global Business Travel Group, Inc.
6.2
0.070 1.129%
Share volume: 1,174,083
Last Updated: 04-21-2026
Transportation/Transportation Services:
0.30%
PREVIOUS CLOSE
CHG
CHG%
$6.13
0.07
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $6.13 | $6.13 | $6.30 | $6.30 | $6.12 | $6.12 | $6.20 | $6.20 | 1,174,083 | $1,174,083.00 |
| 04-20-2026 | $6.04 | $6.04 | $6.17 | $6.17 | $6.02 | $6.02 | $6.13 | $6.13 | 791,094 | $791,094.00 |
| 04-17-2026 | $5.97 | $5.97 | $6.15 | $6.15 | $5.93 | $5.93 | $6.08 | $6.08 | 1,382,854 | $1,382,854.00 |
| 04-16-2026 | $5.85 | $5.85 | $5.95 | $5.95 | $5.76 | $5.76 | $5.82 | $5.82 | 981,536 | $981,536.00 |
| 04-15-2026 | $5.74 | $5.74 | $5.85 | $5.85 | $5.72 | $5.72 | $5.83 | $5.83 | 1,630,556 | $1,630,556.00 |
| 04-14-2026 | $5.71 | $5.71 | $5.85 | $5.85 | $5.70 | $5.70 | $5.70 | $5.70 | 1,082,673 | $1,082,673.00 |
| 04-13-2026 | $5.54 | $5.54 | $5.70 | $5.70 | $5.47 | $5.47 | $5.69 | $5.69 | 1,126,854 | $1,126,854.00 |
| 04-10-2026 | $5.61 | $5.61 | $5.69 | $5.69 | $5.39 | $5.39 | $5.60 | $5.60 | 2,008,842 | $2,008,842.00 |
| 04-09-2026 | $5.41 | $5.41 | $5.62 | $5.62 | $5.27 | $5.27 | $5.61 | $5.61 | 1,487,884 | $1,487,884.00 |
| 04-08-2026 | $5.76 | $5.76 | $5.92 | $5.92 | $5.48 | $5.48 | $5.52 | $5.52 | 2,109,074 | $2,109,074.00 |