Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Blue Group Holding Ag (NY: GB )

4.900 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.12 11.12 10.10 10.26 37,100 -0.83(-7.48%)
Apr 29, 2021 11.30 11.30 11.00 11.09 14,484 -0.01(-0.09%)
Apr 28, 2021 11.11 11.29 11.10 11.10 2,151 -0.01(-0.09%)
Apr 27, 2021 11.10 11.29 11.10 11.11 22,102 +0.00(+0.00%)
Apr 26, 2021 11.22 11.36 11.11 11.11 9,452 -0.21(-1.86%)
Apr 23, 2021 11.19 11.41 11.19 11.32 2,200 +0.17(+1.52%)
Apr 22, 2021 11.32 11.41 11.15 11.15 5,546 -0.19(-1.68%)
Apr 21, 2021 11.21 11.34 11.15 11.34 17,826 +0.10(+0.89%)
Apr 20, 2021 11.40 11.79 11.24 11.24 14,647 -0.34(-2.94%)
Apr 19, 2021 11.36 11.58 11.30 11.58 40,847 -0.03(-0.26%)
Apr 16, 2021 11.55 11.65 11.55 11.61 41,500 -0.04(-0.34%)
Apr 15, 2021 11.85 12.06 11.50 11.65 31,323 -0.25(-2.10%)
Apr 14, 2021 11.76 12.01 11.75 11.90 33,940 +0.15(+1.28%)
Apr 13, 2021 12.05 12.36 11.75 11.75 125,634 -0.34(-2.81%)
Apr 12, 2021 12.16 12.42 11.83 12.09 199,672 +0.07(+0.58%)
Apr 09, 2021 13.06 13.90 12.02 12.02 186,700 -1.03(-7.89%)
Apr 08, 2021 12.95 13.33 12.87 13.05 10,618 +0.11(+0.85%)
Apr 07, 2021 13.00 13.05 12.82 12.94 12,950 -0.01(-0.08%)
Apr 06, 2021 13.11 13.20 12.74 12.95 12,546 -0.03(-0.23%)
Apr 05, 2021 12.90 13.10 12.79 12.98 31,572 +0.27(+2.12%)
Apr 01, 2021 12.29 12.78 12.25 12.71 11,100 +0.53(+4.35%)
Mar 31, 2021 12.02 12.45 12.01 12.18 60,009 +0.18(+1.50%)
Mar 30, 2021 12.02 12.35 12.00 12.00 7,702 -0.17(-1.40%)
Mar 29, 2021 12.04 12.22 12.04 12.17 3,192 -0.10(-0.81%)
Mar 26, 2021 12.19 12.35 12.15 12.27 2,100 +0.07(+0.57%)
Mar 25, 2021 12.01 12.40 12.01 12.20 4,402 -0.05(-0.41%)
Mar 24, 2021 12.87 12.87 12.10 12.25 15,300 -0.45(-3.54%)
Mar 23, 2021 12.55 12.83 12.39 12.70 4,978 -0.11(-0.86%)
Mar 22, 2021 12.52 12.88 12.40 12.81 4,659 +0.42(+3.39%)
Mar 19, 2021 12.70 12.80 12.19 12.39 14,500 -0.09(-0.72%)
Mar 18, 2021 13.15 13.15 12.29 12.48 7,650 +0.07(+0.56%)
Mar 17, 2021 12.59 12.59 12.20 12.41 2,549 -0.33(-2.59%)
Mar 16, 2021 13.00 13.05 12.70 12.74 17,601 +0.25(+2.00%)
Mar 15, 2021 12.50 12.50 12.13 12.49 7,372 +0.25(+2.00%)
Mar 12, 2021 12.40 12.54 12.24 12.24 10,100 -0.31(-2.43%)
Mar 11, 2021 13.00 13.00 12.01 12.55 59,983 +0.18(+1.46%)
Mar 10, 2021 12.90 12.90 12.36 12.37 8,504 -0.23(-1.83%)
Mar 09, 2021 11.90 12.60 11.70 12.60 4,084 +0.50(+4.13%)
Mar 08, 2021 11.94 12.29 11.86 12.10 4,141 +0.17(+1.42%)
Mar 05, 2021 11.52 11.93 11.25 11.93 23,200 +0.43(+3.74%)
Mar 04, 2021 11.54 11.65 11.50 11.50 12,293 -0.66(-5.43%)
Mar 03, 2021 12.08 12.46 11.86 12.16 5,367 +0.10(+0.83%)
Mar 02, 2021 12.04 12.62 12.04 12.06 8,270 -0.23(-1.87%)
Mar 01, 2021 13.00 13.00 12.20 12.29 14,053 +0.47(+3.98%)
Feb 26, 2021 12.27 12.45 11.82 11.82 18,200 -0.43(-3.51%)
Feb 25, 2021 12.46 12.76 12.25 12.25 18,454 +0.00(+0.00%)
Feb 24, 2021 12.38 12.49 12.18 12.25 4,516 -0.26(-2.08%)
Feb 23, 2021 13.14 13.20 12.20 12.51 7,368 -0.48(-3.70%)
Feb 22, 2021 12.84 13.30 12.84 12.99 5,830 +0.15(+1.17%)
Feb 19, 2021 12.55 13.02 12.50 12.84 13,900 +0.24(+1.90%)
Feb 18, 2021 12.54 12.75 12.43 12.60 10,915 -0.03(-0.24%)
Feb 17, 2021 12.55 13.10 12.55 12.63 15,015 -0.24(-1.86%)
Feb 16, 2021 13.17 13.29 12.76 12.87 16,368 -0.35(-2.65%)
Feb 12, 2021 13.09 13.29 13.09 13.22 6,000 -0.02(-0.15%)
Feb 11, 2021 13.31 13.31 13.07 13.24 14,726 +0.10(+0.76%)
Feb 10, 2021 13.01 13.26 13.01 13.14 14,790 +0.17(+1.31%)
Feb 09, 2021 13.08 13.08 12.76 12.97 7,889 +0.04(+0.31%)
Feb 08, 2021 12.78 13.23 12.75 12.93 20,467 +0.13(+1.02%)
Feb 05, 2021 12.89 12.89 12.67 12.80 7,000 +0.27(+2.15%)
Feb 04, 2021 12.32 12.64 12.32 12.53 10,375 +0.31(+2.54%)
Feb 03, 2021 12.50 12.58 12.22 12.22 6,767 -0.18(-1.45%)
Feb 02, 2021 12.79 12.79 12.22 12.40 12,175 -0.02(-0.16%)
Feb 01, 2021 12.80 12.80 12.20 12.42 45,524 -0.08(-0.64%)
Jan 29, 2021 13.10 13.50 12.50 12.50 90,300 -0.80(-6.02%)
Jan 28, 2021 13.75 14.10 13.30 13.30 57,616 -0.45(-3.27%)
Jan 27, 2021 13.00 14.35 12.97 13.75 107,541 +0.15(+1.10%)
Jan 26, 2021 13.35 13.71 13.35 13.60 26,492 +0.22(+1.64%)
Jan 25, 2021 13.20 14.00 13.17 13.38 20,886 +0.05(+0.38%)
Jan 22, 2021 12.99 14.00 12.99 13.33 113,400 +0.53(+4.14%)
Jan 21, 2021 12.68 12.92 12.58 12.80 206,298 +0.10(+0.79%)
Jan 20, 2021 12.68 12.74 12.68 12.70 2,745 -0.04(-0.31%)
Jan 19, 2021 12.35 12.75 12.21 12.74 14,155 +0.52(+4.26%)
Jan 15, 2021 12.31 12.49 12.12 12.22 16,000 -0.17(-1.37%)
Jan 14, 2021 12.57 12.57 12.38 12.39 9,368 +0.08(+0.65%)
Jan 13, 2021 12.66 12.70 12.15 12.31 33,825 -0.33(-2.61%)
Jan 12, 2021 12.87 12.90 12.58 12.64 32,174 -0.30(-2.32%)
Jan 11, 2021 12.81 12.96 12.81 12.94 3,994 -0.03(-0.23%)
Jan 08, 2021 12.79 13.00 12.79 12.97 8,600 +0.00(+0.00%)
Jan 07, 2021 12.95 13.05 12.91 12.97 14,680 -0.15(-1.14%)
Jan 06, 2021 13.14 13.20 12.90 13.12 7,714 +0.04(+0.31%)
Jan 05, 2021 12.97 13.15 12.97 13.08 5,061 +0.04(+0.31%)
Jan 04, 2021 13.42 13.42 12.80 13.04 171,264 +0.04(+0.31%)
Dec 31, 2020 13.00 13.00 13.00 19,496 -0.14(-1.07%)
Dec 30, 2020 13.02 13.40 13.00 13.14 19,496 -0.01(-0.08%)
Dec 29, 2020 13.50 13.50 12.92 13.15 41,118 -0.30(-2.23%)
Dec 28, 2020 13.60 13.60 12.94 13.45 46,659 +0.47(+3.62%)
Dec 24, 2020 13.03 13.27 12.71 12.98 4,200 -0.23(-1.74%)
Dec 23, 2020 12.89 13.28 12.89 13.21 16,845 +0.31(+2.40%)
Dec 22, 2020 12.51 13.24 12.00 12.90 34,691 +0.74(+6.09%)
Dec 21, 2020 12.06 12.42 11.91 12.16 5,708 -0.34(-2.72%)
Dec 18, 2020 12.25 12.68 12.00 12.50 335,600 +0.06(+0.48%)
Dec 17, 2020 15.90 15.90 12.32 12.44 35,602 -0.26(-2.05%)
Dec 16, 2020 13.25 13.25 12.70 12.70 7,917 -0.31(-2.38%)
Dec 15, 2020 13.00 13.66 12.80 13.01 33,280 -0.04(-0.31%)
Dec 14, 2020 13.38 13.50 13.05 13.05 21,780 -0.33(-2.47%)
Dec 11, 2020 13.23 13.89 12.86 13.38 32,900 +0.31(+2.37%)
Dec 10, 2020 13.30 13.30 12.90 13.07 13,844 +0.01(+0.08%)
Dec 09, 2020 12.63 13.33 12.51 13.06 13,012 +0.41(+3.24%)
Dec 08, 2020 13.13 13.57 12.51 12.65 34,404 -0.31(-2.39%)
Dec 07, 2020 13.50 13.50 12.76 12.96 51,174 +0.56(+4.52%)
Dec 04, 2020 12.48 13.25 12.40 12.40 133,400 +0.31(+2.56%)
Dec 03, 2020 12.21 12.21 11.80 12.09 31,761 +0.44(+3.78%)
Dec 02, 2020 11.75 11.90 11.55 11.65 7,740 -0.10(-0.85%)
Dec 01, 2020 11.80 12.21 11.35 11.75 8,924 +0.25(+2.17%)
Nov 30, 2020 11.75 12.24 11.40 11.50 126,078 -0.15(-1.29%)
Nov 27, 2020 11.57 11.70 11.34 11.65 19,800 +0.39(+3.46%)
Nov 25, 2020 11.50 11.50 11.22 11.26 21,800 +0.16(+1.44%)
Nov 24, 2020 11.09 11.40 10.54 11.10 20,657 +0.08(+0.73%)
Nov 23, 2020 11.49 11.49 10.89 11.02 8,651 -0.15(-1.34%)
Nov 20, 2020 11.20 11.24 10.75 11.17 12,700 +0.17(+1.55%)
Nov 19, 2020 10.96 11.19 10.96 11.00 2,953 +0.02(+0.18%)
Nov 18, 2020 11.00 11.33 10.86 10.98 53,140 +0.18(+1.67%)
Nov 17, 2020 10.84 11.07 10.70 10.80 24,210 -0.24(-2.17%)
Nov 16, 2020 10.30 11.04 10.28 11.04 72,751 +0.74(+7.18%)
Nov 13, 2020 10.26 10.42 10.10 10.30 11,600 -0.04(-0.39%)
Nov 12, 2020 10.23 10.59 9.900 10.34 6,827 +0.04(+0.39%)
Nov 11, 2020 10.12 10.40 9.700 10.30 29,934 +0.04(+0.39%)
Nov 10, 2020 9.510 10.36 9.300 10.26 1,063,611 +0.78(+8.23%)
Nov 09, 2020 9.039 10.53 8.795 9.480 84,610 +1.00(+11.79%)
Nov 06, 2020 8.380 8.490 7.860 8.480 6,700 +0.14(+1.68%)
Nov 05, 2020 7.910 8.350 7.590 8.340 5,344 +0.60(+7.75%)
Nov 04, 2020 7.860 8.180 7.710 7.740 3,875 +0.38(+5.16%)
Nov 03, 2020 7.950 8.470 7.360 7.360 3,399 -0.14(-1.87%)
Nov 02, 2020 8.320 8.320 7.500 7.500 6,946 -0.42(-5.30%)
Oct 30, 2020 8.430 8.460 7.760 7.920 48,200 -0.69(-8.01%)
Oct 29, 2020 8.140 8.610 8.020 8.610 13,179 +0.51(+6.30%)
Oct 28, 2020 8.360 8.630 8.100 8.100 15,904 -0.48(-5.59%)
Oct 27, 2020 8.530 8.690 8.400 8.580 1,904 +0.21(+2.51%)
Oct 26, 2020 8.470 9.050 8.370 8.370 10,315 -0.27(-3.13%)
Oct 23, 2020 9.180 9.180 8.540 8.640 25,300 -0.48(-5.26%)
Oct 22, 2020 8.510 9.135 8.430 9.120 8,453 +0.71(+8.44%)
Oct 21, 2020 9.230 9.230 8.410 8.410 17,615 -0.54(-6.03%)
Oct 20, 2020 8.700 8.990 8.400 8.950 3,636 +0.18(+2.05%)
Oct 19, 2020 8.580 9.100 8.530 8.770 21,245 +0.21(+2.45%)
Oct 16, 2020 8.790 9.110 8.540 8.560 20,200 +0.15(+1.78%)
Oct 15, 2020 8.350 8.730 8.061 8.410 3,699 -0.19(-2.21%)
Oct 14, 2020 8.110 8.710 8.110 8.600 14,773 +0.49(+6.04%)
Oct 13, 2020 8.680 8.680 8.110 8.110 5,307 -0.47(-5.48%)
Oct 12, 2020 8.840 9.000 8.470 8.580 9,812 -0.32(-3.60%)
Oct 09, 2020 8.750 9.050 8.200 8.900 29,500 +0.13(+1.48%)
Oct 08, 2020 8.500 9.100 8.500 8.770 55,662 +0.45(+5.41%)
Oct 07, 2020 8.650 8.650 8.000 8.320 13,839 +0.06(+0.73%)
Oct 06, 2020 8.400 8.890 7.820 8.260 27,369 +0.11(+1.35%)
Oct 05, 2020 7.350 8.150 7.350 8.150 43,928 +0.82(+11.19%)
Oct 02, 2020 7.570 7.900 7.120 7.330 19,500 -0.39(-5.05%)
Oct 01, 2020 6.900 7.750 6.900 7.720 29,439 +0.77(+11.08%)
Sep 30, 2020 7.270 7.270 6.685 6.950 17,788 -0.20(-2.80%)
Sep 29, 2020 7.530 7.530 6.900 7.150 8,294 +0.14(+2.00%)
Sep 28, 2020 7.150 7.190 6.980 7.010 2,678 +0.06(+0.94%)
Sep 25, 2020 7.026 7.250 6.900 6.945 20,700 +0.12(+1.83%)
Sep 24, 2020 6.790 7.075 6.750 6.820 22,106 -0.25(-3.54%)
Sep 23, 2020 7.390 7.800 6.950 7.070 53,227 -0.19(-2.62%)
Sep 22, 2020 7.200 7.530 7.180 7.260 7,460 +0.08(+1.11%)
Sep 21, 2020 7.450 7.610 7.100 7.180 39,706 -0.25(-3.36%)
Sep 18, 2020 7.680 7.884 7.395 7.430 17,300 -0.40(-5.11%)
Sep 17, 2020 7.730 8.030 7.500 7.830 22,555 -0.14(-1.76%)
Sep 16, 2020 7.010 8.190 7.010 7.970 136,402 +0.89(+12.57%)
Sep 15, 2020 7.668 7.668 7.040 7.080 97,071 -0.54(-7.09%)
Sep 14, 2020 7.170 7.620 7.170 7.620 19,621 +0.31(+4.24%)
Sep 11, 2020 7.060 7.540 7.060 7.310 129,900 +0.24(+3.39%)
Sep 10, 2020 7.000 7.730 6.970 7.070 197,589 -0.19(-2.62%)
Sep 09, 2020 7.320 7.700 6.970 7.260 232,250 +0.17(+2.40%)
Sep 08, 2020 7.290 7.320 6.740 7.090 246,263 +0.21(+3.05%)
Sep 04, 2020 7.010 7.740 6.670 6.880 188,900 -0.33(-4.58%)
Sep 03, 2020 8.010 8.010 7.160 7.210 87,370 -0.42(-5.50%)
Sep 02, 2020 8.690 8.800 7.600 7.630 152,251 -0.92(-10.76%)
Sep 01, 2020 9.500 9.500 8.330 8.550 162,050 -1.22(-12.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.