GBTG Quote, Trading Chart, Global Business Travel Group Inc. Class A
Stock Information
Get GBTG Alerts
News, Short Squeeze, Breakout and More Instantly...
GBTG Quote
| Last: | $6.9 |
| Change Percent: | 0.14% |
| Open: | $6.89 |
| Previous Close: | $6.9 |
| High: | $6.96 |
| Low: | $6.81 |
| Volume: | 592,831 |
| Last Trade Date Time: | 07/23/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
GBTG Chart
Last Twenty Trading Days
| Date: | 2024-07-23 |
| Open: | $6.89 |
| Close: | $6.9 |
| High: | $6.96 |
| Low: | $6.81 |
| Volume: | 592,831 |
| Date: | 2024-07-22 |
| Open: | $6.8 |
| Close: | $6.9 |
| High: | $6.91 |
| Low: | $6.72 |
| Volume: | 565,685 |
| Date: | 2024-07-19 |
| Open: | $6.75 |
| Close: | $6.8 |
| High: | $6.87 |
| Low: | $6.68 |
| Volume: | 482,317 |
| Date: | 2024-07-18 |
| Open: | $6.73 |
| Close: | $6.73 |
| High: | $6.86 |
| Low: | $6.674 |
| Volume: | 661,014 |
| Date: | 2024-07-17 |
| Open: | $6.75 |
| Close: | $6.76 |
| High: | $6.8 |
| Low: | $6.69 |
| Volume: | 651,603 |
| Date: | 2024-07-16 |
| Open: | $6.62 |
| Close: | $6.75 |
| High: | $6.76 |
| Low: | $6.51 |
| Volume: | 2,010,304 |
| Date: | 2024-07-15 |
| Open: | $6.59 |
| Close: | $6.57 |
| High: | $6.6 |
| Low: | $6.49 |
| Volume: | 1,693,497 |
| Date: | 2024-07-12 |
| Open: | $6.67 |
| Close: | $6.53 |
| High: | $6.68 |
| Low: | $6.46 |
| Volume: | 570,942 |
| Date: | 2024-07-11 |
| Open: | $6.53 |
| Close: | $6.57 |
| High: | $6.615 |
| Low: | $6.45 |
| Volume: | 1,125,864 |
| Date: | 2024-07-10 |
| Open: | $6.47 |
| Close: | $6.44 |
| High: | $6.49 |
| Low: | $6.3 |
| Volume: | 635,290 |
| Date: | 2024-07-09 |
| Open: | $6.6 |
| Close: | $6.43 |
| High: | $6.62 |
| Low: | $6.4 |
| Volume: | 444,665 |
| Date: | 2024-07-08 |
| Open: | $6.55 |
| Close: | $6.59 |
| High: | $6.63 |
| Low: | $6.52 |
| Volume: | 424,340 |
| Date: | 2024-07-05 |
| Open: | $6.42 |
| Close: | $6.51 |
| High: | $6.515 |
| Low: | $6.38 |
| Volume: | 481,557 |
| Date: | 2024-07-04 |
| Open: | $6.47 |
| Close: | $6.45 |
| High: | $6.48 |
| Low: | $6.41 |
| Volume: | 182,303 |
| Date: | 2024-07-03 |
| Open: | $6.47 |
| Close: | $6.45 |
| High: | $6.48 |
| Low: | $6.41 |
| Volume: | 182,303 |
| Date: | 2024-07-02 |
| Open: | $6.27 |
| Close: | $6.44 |
| High: | $6.44 |
| Low: | $6.25 |
| Volume: | 667,443 |
| Date: | 2024-07-01 |
| Open: | $6.6 |
| Close: | $6.29 |
| High: | $6.605 |
| Low: | $6.25 |
| Volume: | 695,548 |
| Date: | 2024-06-28 |
| Open: | $6.59 |
| Close: | $6.6 |
| High: | $6.715 |
| Low: | $6.54 |
| Volume: | 13,189,844 |
| Date: | 2024-06-27 |
| Open: | $6.48 |
| Close: | $6.57 |
| High: | $6.66 |
| Low: | $6.455 |
| Volume: | 894,150 |
| Date: | 2024-06-26 |
| Open: | $6.33 |
| Close: | $6.43 |
| High: | $6.49 |
| Low: | $6.18 |
| Volume: | 703,824 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.