Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,940.87 -3,758.11 (-5.90%) CMC Crypto 200
1,282.79 -56.28 (-4.20%)
Global Business Travel Group, Inc. (GBTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.98 | 6.06 | 5.95 | 6.05 | 6.05 | 429,200 |
| 29 Apr 2024 | 6.02 | 6.12 | 5.96 | 6.02 | 6.02 | 734,500 |
| 26 Apr 2024 | 5.99 | 6.15 | 5.98 | 6.00 | 6.00 | 528,600 |
| 25 Apr 2024 | 5.95 | 6.00 | 5.87 | 5.99 | 5.99 | 145,900 |
| 24 Apr 2024 | 5.98 | 6.05 | 5.96 | 6.00 | 6.00 | 120,000 |
| 23 Apr 2024 | 5.99 | 6.04 | 5.96 | 6.00 | 6.00 | 125,200 |
| 22 Apr 2024 | 6.00 | 6.03 | 5.94 | 6.00 | 6.00 | 139,300 |
| 19 Apr 2024 | 5.88 | 6.01 | 5.87 | 6.00 | 6.00 | 180,700 |
| 18 Apr 2024 | 5.97 | 6.01 | 5.84 | 5.91 | 5.91 | 194,100 |
| 17 Apr 2024 | 5.90 | 5.99 | 5.86 | 5.97 | 5.97 | 161,000 |
| 16 Apr 2024 | 5.85 | 5.95 | 5.76 | 5.88 | 5.88 | 141,600 |
| 15 Apr 2024 | 5.84 | 5.91 | 5.78 | 5.91 | 5.91 | 119,700 |
| 12 Apr 2024 | 5.92 | 5.96 | 5.80 | 5.83 | 5.83 | 59,400 |
| 11 Apr 2024 | 5.91 | 6.02 | 5.82 | 5.97 | 5.97 | 132,600 |
| 10 Apr 2024 | 5.96 | 6.05 | 5.82 | 5.91 | 5.91 | 170,800 |
| 09 Apr 2024 | 6.00 | 6.06 | 5.96 | 6.03 | 6.03 | 109,900 |
| 08 Apr 2024 | 6.02 | 6.07 | 5.95 | 6.00 | 6.00 | 84,800 |
| 05 Apr 2024 | 5.97 | 6.02 | 5.92 | 6.00 | 6.00 | 141,200 |
| 04 Apr 2024 | 6.05 | 6.06 | 5.91 | 5.97 | 5.97 | 172,400 |
| 03 Apr 2024 | 5.98 | 6.05 | 5.97 | 6.00 | 6.00 | 118,900 |
| 02 Apr 2024 | 5.92 | 6.02 | 5.84 | 6.01 | 6.01 | 133,500 |
| 01 Apr 2024 | 5.97 | 6.01 | 5.89 | 6.00 | 6.00 | 150,600 |
| 28 Mar 2024 | 6.00 | 6.05 | 5.85 | 6.01 | 6.01 | 206,900 |
| 27 Mar 2024 | 6.11 | 6.18 | 5.87 | 6.00 | 6.00 | 630,600 |
| 26 Mar 2024 | 6.19 | 6.35 | 6.02 | 6.11 | 6.11 | 978,900 |
| 25 Mar 2024 | 5.66 | 6.00 | 5.66 | 5.97 | 5.97 | 138,800 |
| 22 Mar 2024 | 5.75 | 5.80 | 5.62 | 5.63 | 5.63 | 66,600 |
| 21 Mar 2024 | 5.77 | 5.86 | 5.68 | 5.75 | 5.75 | 87,600 |
| 20 Mar 2024 | 5.59 | 5.81 | 5.53 | 5.75 | 5.75 | 83,300 |
| 19 Mar 2024 | 5.57 | 5.85 | 5.57 | 5.65 | 5.65 | 106,500 |
| 18 Mar 2024 | 5.57 | 5.65 | 5.52 | 5.61 | 5.61 | 121,600 |
| 15 Mar 2024 | 5.50 | 5.72 | 5.45 | 5.62 | 5.62 | 451,300 |
| 14 Mar 2024 | 5.48 | 5.58 | 5.43 | 5.53 | 5.53 | 124,300 |
| 13 Mar 2024 | 5.46 | 5.56 | 5.46 | 5.51 | 5.51 | 78,000 |
| 12 Mar 2024 | 5.48 | 5.63 | 5.40 | 5.50 | 5.50 | 93,900 |
| 11 Mar 2024 | 5.52 | 5.59 | 5.47 | 5.51 | 5.51 | 77,000 |
| 08 Mar 2024 | 5.58 | 5.67 | 5.54 | 5.58 | 5.58 | 161,400 |
| 07 Mar 2024 | 5.44 | 5.70 | 5.28 | 5.62 | 5.62 | 201,200 |
| 06 Mar 2024 | 5.43 | 5.68 | 5.00 | 5.51 | 5.51 | 216,400 |
| 05 Mar 2024 | 4.98 | 6.00 | 4.49 | 5.64 | 5.64 | 403,400 |
| 04 Mar 2024 | 5.97 | 6.00 | 5.62 | 5.67 | 5.67 | 223,600 |
| 01 Mar 2024 | 6.00 | 6.02 | 5.93 | 5.98 | 5.98 | 181,700 |
| 29 Feb 2024 | 6.00 | 6.03 | 5.93 | 6.00 | 6.00 | 97,000 |
| 28 Feb 2024 | 5.97 | 6.07 | 5.97 | 5.99 | 5.99 | 49,200 |
| 27 Feb 2024 | 5.99 | 6.07 | 5.92 | 6.01 | 6.01 | 318,900 |
| 26 Feb 2024 | 6.00 | 6.07 | 5.92 | 5.99 | 5.99 | 130,000 |
| 23 Feb 2024 | 5.88 | 6.03 | 5.86 | 5.98 | 5.98 | 57,200 |
| 22 Feb 2024 | 5.85 | 5.91 | 5.75 | 5.90 | 5.90 | 127,100 |
| 21 Feb 2024 | 5.73 | 5.90 | 5.73 | 5.85 | 5.85 | 66,100 |
| 20 Feb 2024 | 5.90 | 5.90 | 5.72 | 5.75 | 5.75 | 113,400 |
| 16 Feb 2024 | 5.86 | 6.03 | 5.86 | 5.96 | 5.96 | 125,600 |
| 15 Feb 2024 | 6.07 | 6.08 | 5.89 | 6.00 | 6.00 | 214,500 |
| 14 Feb 2024 | 6.04 | 6.19 | 5.89 | 6.05 | 6.05 | 297,100 |
| 13 Feb 2024 | 5.74 | 6.06 | 5.74 | 5.99 | 5.99 | 283,300 |
| 12 Feb 2024 | 5.99 | 6.07 | 5.93 | 5.97 | 5.97 | 152,100 |
| 09 Feb 2024 | 5.96 | 6.04 | 5.82 | 5.99 | 5.99 | 70,300 |
| 08 Feb 2024 | 5.69 | 6.02 | 5.69 | 5.98 | 5.98 | 62,300 |
| 07 Feb 2024 | 5.82 | 5.82 | 5.63 | 5.71 | 5.71 | 52,300 |
| 06 Feb 2024 | 5.75 | 5.96 | 5.75 | 5.81 | 5.81 | 96,100 |
| 05 Feb 2024 | 5.81 | 5.81 | 5.72 | 5.76 | 5.76 | 60,000 |
| 02 Feb 2024 | 5.89 | 5.94 | 5.85 | 5.90 | 5.90 | 37,000 |
| 01 Feb 2024 | 5.83 | 6.00 | 5.81 | 6.00 | 6.00 | 54,100 |
| 31 Jan 2024 | 5.96 | 5.97 | 5.75 | 5.79 | 5.79 | 79,500 |
| 30 Jan 2024 | 6.04 | 6.07 | 5.94 | 5.97 | 5.97 | 65,900 |
| 29 Jan 2024 | 5.75 | 6.07 | 5.70 | 6.05 | 6.05 | 113,500 |
| 26 Jan 2024 | 5.82 | 5.91 | 5.74 | 5.75 | 5.75 | 68,300 |
| 25 Jan 2024 | 5.87 | 5.87 | 5.73 | 5.75 | 5.75 | 113,300 |
| 24 Jan 2024 | 5.94 | 5.98 | 5.75 | 5.75 | 5.75 | 61,500 |
| 23 Jan 2024 | 5.79 | 5.98 | 5.74 | 5.90 | 5.90 | 109,100 |
| 22 Jan 2024 | 5.56 | 5.80 | 5.56 | 5.72 | 5.72 | 210,400 |
| 19 Jan 2024 | 5.67 | 5.68 | 5.45 | 5.58 | 5.58 | 117,400 |
| 18 Jan 2024 | 5.75 | 5.82 | 5.63 | 5.65 | 5.65 | 117,500 |
| 17 Jan 2024 | 5.64 | 5.80 | 5.64 | 5.72 | 5.72 | 79,900 |
| 16 Jan 2024 | 5.83 | 5.89 | 5.62 | 5.76 | 5.76 | 79,600 |
| 12 Jan 2024 | 6.03 | 6.03 | 5.83 | 5.88 | 5.88 | 117,500 |
| 11 Jan 2024 | 5.98 | 5.98 | 5.86 | 5.97 | 5.97 | 75,700 |
| 10 Jan 2024 | 5.97 | 6.03 | 5.92 | 6.01 | 6.01 | 111,400 |
| 09 Jan 2024 | 6.06 | 6.11 | 5.96 | 6.00 | 6.00 | 106,700 |
| 08 Jan 2024 | 6.09 | 6.20 | 6.02 | 6.15 | 6.15 | 112,700 |
| 05 Jan 2024 | 6.11 | 6.32 | 6.02 | 6.10 | 6.10 | 174,200 |
| 04 Jan 2024 | 6.11 | 6.24 | 6.10 | 6.20 | 6.20 | 90,300 |
| 03 Jan 2024 | 6.27 | 6.31 | 6.15 | 6.15 | 6.15 | 127,500 |
| 02 Jan 2024 | 6.37 | 6.42 | 6.24 | 6.32 | 6.32 | 128,900 |
| 29 Dec 2023 | 6.49 | 6.55 | 6.43 | 6.45 | 6.45 | 112,700 |
| 28 Dec 2023 | 6.65 | 6.72 | 6.43 | 6.50 | 6.50 | 118,900 |
| 27 Dec 2023 | 6.52 | 6.69 | 6.50 | 6.67 | 6.67 | 194,700 |
| 26 Dec 2023 | 6.20 | 6.51 | 6.20 | 6.48 | 6.48 | 166,100 |
| 22 Dec 2023 | 6.14 | 6.26 | 6.13 | 6.19 | 6.19 | 187,100 |
| 21 Dec 2023 | 6.10 | 6.20 | 6.07 | 6.15 | 6.15 | 204,000 |
| 20 Dec 2023 | 6.00 | 6.30 | 6.00 | 6.09 | 6.09 | 214,700 |
| 19 Dec 2023 | 6.15 | 6.31 | 6.07 | 6.15 | 6.15 | 280,900 |
| 18 Dec 2023 | 6.08 | 6.26 | 6.08 | 6.15 | 6.15 | 279,700 |
| 15 Dec 2023 | 6.50 | 6.53 | 6.08 | 6.10 | 6.10 | 430,600 |
| 14 Dec 2023 | 6.05 | 6.20 | 5.88 | 6.17 | 6.17 | 282,000 |
| 13 Dec 2023 | 5.90 | 6.09 | 5.81 | 6.00 | 6.00 | 216,100 |
| 12 Dec 2023 | 5.91 | 6.02 | 5.72 | 5.92 | 5.92 | 130,600 |
| 11 Dec 2023 | 6.04 | 6.06 | 5.90 | 5.93 | 5.93 | 79,200 |
| 08 Dec 2023 | 6.00 | 6.10 | 5.97 | 6.06 | 6.06 | 92,400 |
| 07 Dec 2023 | 6.12 | 6.12 | 5.96 | 6.00 | 6.00 | 150,400 |
| 06 Dec 2023 | 6.05 | 6.13 | 5.98 | 6.10 | 6.10 | 103,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.