MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GBTG — Global Business Travel Group, Inc.
NYSEGlobal Business Travel Group, Inc.
$9.50
+0.00(+0.00%)
- O
- 9.50
- H
- 9.51
- L
- 9.49
- V
- 3.94M
⏱️ End-of-day dataAs of Sep 28, 2026
Latest Close$9.50
Period Return+42.86%
Period High$9.56
Period Low$4.96
Avg Daily Volume1.86M
Total Trading Days365
GBTG — Historical OHLCV Price & Volume Table
Apr 15, 2025 — Sep 28, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | $9.50 | $9.51 | $9.49 | $9.50 | +$0.00 | +0.00% | 3,938,240 | $9.50 | $9.49 $9.51 |
| Sep 25, 2026 | $9.49 | $9.50 | $9.49 | $9.50 | +$0.03 | +0.32% | 1,963,263 | $9.50 | $9.49 $9.50 |
| Sep 24, 2026 | $9.46 | $9.48 | $9.46 | $9.47 | +$0.01 | +0.11% | 4,764,977 | $9.47 | $9.46 $9.48 |
| Sep 23, 2026 | $9.48 | $9.48 | $9.46 | $9.46 | +$0.00 | +0.00% | 2,419,674 | $9.47 | $9.46 $9.48 |
| Sep 22, 2026 | $9.49 | $9.49 | $9.46 | $9.46 | +$0.00 | +0.00% | 2,432,649 | $9.47 | $9.46 $9.49 |
| Sep 21, 2026 | $9.46 | $9.49 | $9.46 | $9.46 | +$0.00 | +0.00% | 675,101 | $9.47 | $9.46 $9.49 |
| Sep 18, 2026 | $9.46 | $9.48 | $9.46 | $9.46 | +$0.00 | +0.00% | 1,514,857 | $9.46 | $9.46 $9.48 |
| Sep 17, 2026 | $9.47 | $9.48 | $9.46 | $9.46 | $-0.01 | -0.11% | 7,417,390 | $9.47 | $9.46 $9.48 |
| Sep 16, 2026 | $9.48 | $9.48 | $9.46 | $9.47 | +$0.00 | +0.00% | 1,010,544 | $9.47 | $9.46 $9.48 |
| Sep 15, 2026 | $9.46 | $9.48 | $9.46 | $9.47 | +$0.01 | +0.11% | 1,015,922 | $9.47 | $9.46 $9.48 |
| Sep 14, 2026 | $9.48 | $9.48 | $9.46 | $9.46 | +$0.00 | +0.00% | 798,431 | $9.47 | $9.46 $9.48 |
| Sep 11, 2026 | $9.49 | $9.49 | $9.46 | $9.46 | $-0.02 | -0.21% | 1,098,180 | $9.48 | $9.46 $9.49 |
| Sep 10, 2026 | $9.48 | $9.49 | $9.47 | $9.48 | +$0.00 | +0.00% | 1,164,436 | $9.48 | $9.47 $9.49 |
| Sep 9, 2026 | $9.47 | $9.49 | $9.47 | $9.48 | +$0.00 | +0.00% | 1,151,017 | $9.48 | $9.47 $9.49 |
| Sep 8, 2026 | $9.56 | $9.56 | $9.48 | $9.48 | +$0.00 | +0.00% | 891,875 | $9.48 | $9.48 $9.56 |
| Sep 4, 2026 | $9.49 | $9.49 | $9.48 | $9.48 | $-0.01 | -0.11% | 698,179 | $9.48 | $9.48 $9.49 |
| Sep 3, 2026 | $9.49 | $9.49 | $9.47 | $9.49 | +$0.01 | +0.11% | 2,418,054 | $9.48 | $9.47 $9.49 |
| Sep 2, 2026 | $9.46 | $9.49 | $9.44 | $9.48 | +$0.02 | +0.21% | 13,552,119 | $9.45 | $9.44 $9.49 |
| Sep 1, 2026 | $9.46 | $9.47 | $9.46 | $9.46 | +$0.00 | +0.00% | 1,201,844 | $9.46 | $9.46 $9.47 |
| Aug 31, 2026 | $9.47 | $9.48 | $9.46 | $9.46 | $-0.02 | -0.21% | 1,398,961 | $9.47 | $9.46 $9.48 |
| Aug 28, 2026 | $9.47 | $9.48 | $9.47 | $9.48 | +$0.02 | +0.21% | 651,502 | $9.48 | $9.47 $9.48 |
| Aug 27, 2026 | $9.46 | $9.48 | $9.46 | $9.46 | +$0.00 | +0.00% | 1,023,790 | $9.47 | $9.46 $9.48 |
| Aug 26, 2026 | $9.47 | $9.48 | $9.46 | $9.46 | $-0.01 | -0.11% | 376,694 | $9.46 | $9.46 $9.48 |
| Aug 25, 2026 | $9.46 | $9.48 | $9.46 | $9.47 | $-0.01 | -0.11% | 507,347 | $9.47 | $9.46 $9.48 |
| Aug 24, 2026 | $9.46 | $9.52 | $9.46 | $9.48 | +$0.03 | +0.32% | 1,215,902 | $9.48 | $9.46 $9.52 |
| Aug 21, 2026 | $9.47 | $9.49 | $9.45 | $9.45 | $-0.01 | -0.11% | 2,766,239 | $9.47 | $9.45 $9.49 |
| Aug 20, 2026 | $9.45 | $9.46 | $9.45 | $9.46 | +$0.01 | +0.11% | 1,516,456 | $9.46 | $9.45 $9.46 |
| Aug 19, 2026 | $9.45 | $9.46 | $9.45 | $9.45 | +$0.00 | +0.00% | 634,864 | $9.45 | $9.45 $9.46 |
| Aug 18, 2026 | $9.46 | $9.46 | $9.45 | $9.45 | +$0.01 | +0.11% | 801,664 | $9.45 | $9.45 $9.46 |
| Aug 17, 2026 | $9.44 | $9.46 | $9.44 | $9.44 | $-0.02 | -0.21% | 861,905 | $9.45 | $9.44 $9.46 |