Skip to main content

Global Blue Group Holding Ag (NY: GB )

4.900 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.250 5.520 5.250 5.520 7,708 +0.23(+4.35%)
Apr 27, 2023 5.310 5.510 5.280 5.290 1,916 -0.13(-2.40%)
Apr 26, 2023 5.500 5.550 5.260 5.420 7,681 +0.02(+0.37%)
Apr 25, 2023 5.310 5.446 5.310 5.400 6,713 -0.01(-0.18%)
Apr 24, 2023 5.510 5.635 5.310 5.410 27,628 -0.33(-5.75%)
Apr 21, 2023 5.830 5.830 5.632 5.740 2,948 +0.23(+4.16%)
Apr 20, 2023 5.415 5.753 5.290 5.511 19,577 +0.01(+0.20%)
Apr 19, 2023 6.072 6.072 5.500 5.500 11,698 -0.50(-8.33%)
Apr 18, 2023 5.950 6.080 5.750 6.000 5,376 +0.08(+1.35%)
Apr 17, 2023 6.250 6.250 5.765 5.920 8,933 -0.08(-1.33%)
Apr 14, 2023 5.800 6.250 5.800 6.000 10,128 +0.04(+0.67%)
Apr 13, 2023 6.190 6.190 5.750 5.960 7,642 -0.04(-0.64%)
Apr 12, 2023 5.850 5.998 5.700 5.998 1,130 +0.19(+3.24%)
Apr 11, 2023 5.630 5.810 5.550 5.810 3,094 +0.06(+1.04%)
Apr 10, 2023 5.800 5.800 5.560 5.750 17,457 +0.05(+0.88%)
Apr 06, 2023 5.850 6.000 5.630 5.700 10,962 -0.29(-4.84%)
Apr 05, 2023 6.470 6.468 5.810 5.990 3,768 -0.01(-0.17%)
Apr 04, 2023 6.080 6.140 6.000 6.000 3,874 +0.00(+0.00%)
Apr 03, 2023 6.100 6.180 5.990 6.000 13,754 +0.00(+0.00%)
Mar 31, 2023 6.010 6.190 5.970 6.000 9,339 +0.03(+0.50%)
Mar 30, 2023 6.035 6.309 5.970 5.970 18,029 -0.12(-1.97%)
Mar 29, 2023 6.090 6.170 5.990 6.090 7,256 +0.09(+1.50%)
Mar 28, 2023 6.050 6.070 5.860 6.000 19,293 -0.10(-1.64%)
Mar 27, 2023 6.100 6.150 6.060 6.100 8,179 +0.06(+0.99%)
Mar 24, 2023 6.000 6.116 5.810 6.040 16,709 +0.09(+1.51%)
Mar 23, 2023 5.950 6.090 5.835 5.950 40,704 +0.02(+0.25%)
Mar 22, 2023 5.940 5.950 5.872 5.935 10,839 +0.05(+0.94%)
Mar 21, 2023 5.890 5.950 5.620 5.880 5,889 +0.00(+0.00%)
Mar 20, 2023 5.970 5.970 5.690 5.880 2,590 -0.11(-1.89%)
Mar 17, 2023 6.250 6.250 5.900 5.994 22,018 -0.15(-2.39%)
Mar 16, 2023 5.890 6.190 5.890 6.140 5,070 +0.07(+1.24%)
Mar 15, 2023 6.190 6.340 5.870 6.065 9,393 -0.04(-0.74%)
Mar 14, 2023 5.860 6.236 5.860 6.110 7,749 +0.27(+4.62%)
Mar 13, 2023 5.890 5.900 5.765 5.840 17,472 -0.16(-2.67%)
Mar 10, 2023 6.010 6.260 5.760 6.000 21,698 -0.45(-6.98%)
Mar 09, 2023 6.600 6.720 6.330 6.450 26,335 -0.27(-4.02%)
Mar 08, 2023 6.970 6.970 6.620 6.720 14,037 -0.13(-1.90%)
Mar 07, 2023 6.920 7.000 6.750 6.850 5,808 +0.01(+0.15%)
Mar 06, 2023 6.790 6.990 6.750 6.840 13,757 +0.02(+0.29%)
Mar 03, 2023 6.930 7.000 6.820 6.820 14,444 -0.08(-1.16%)
Mar 02, 2023 6.890 6.900 6.850 6.900 2,357 -0.10(-1.43%)
Mar 01, 2023 6.880 7.000 6.750 7.000 9,449 +0.00(+0.00%)
Feb 28, 2023 7.000 7.000 6.850 7.000 19,502 +0.01(+0.14%)
Feb 27, 2023 7.000 7.210 6.770 6.990 22,741 -0.01(-0.14%)
Feb 24, 2023 7.060 7.060 6.820 7.000 6,006 -0.05(-0.71%)
Feb 23, 2023 7.170 7.170 6.890 7.050 12,843 +0.05(+0.71%)
Feb 22, 2023 6.900 7.000 6.820 7.000 14,227 -0.03(-0.43%)
Feb 21, 2023 6.980 7.140 6.880 7.030 11,947 -0.12(-1.68%)
Feb 17, 2023 6.870 7.150 6.870 7.150 11,348 +0.10(+1.42%)
Feb 16, 2023 6.930 7.142 6.770 7.050 14,098 +0.05(+0.71%)
Feb 15, 2023 6.950 7.150 6.870 7.000 13,370 -0.15(-2.10%)
Feb 14, 2023 7.150 7.150 6.890 7.150 9,972 +0.13(+1.85%)
Feb 13, 2023 7.150 7.150 6.750 7.020 15,509 -0.13(-1.82%)
Feb 10, 2023 7.040 7.150 6.750 7.150 19,656 +0.06(+0.85%)
Feb 09, 2023 6.770 7.100 6.770 7.090 29,258 -0.03(-0.42%)
Feb 08, 2023 7.010 7.240 6.750 7.120 14,782 -0.04(-0.56%)
Feb 07, 2023 7.480 7.600 6.910 7.160 17,642 -0.42(-5.54%)
Feb 06, 2023 7.200 7.600 7.000 7.580 62,350 +0.38(+5.28%)
Feb 03, 2023 6.950 7.200 6.560 7.200 66,125 +0.25(+3.60%)
Feb 02, 2023 6.940 6.950 6.260 6.950 24,691 +0.03(+0.43%)
Feb 01, 2023 6.800 6.950 6.600 6.920 316,345 +0.33(+5.01%)
Jan 31, 2023 6.840 6.900 6.570 6.590 18,966 -0.25(-3.65%)
Jan 30, 2023 6.590 6.850 6.220 6.840 33,386 +0.25(+3.79%)
Jan 27, 2023 6.680 6.900 6.314 6.590 36,828 -0.40(-5.72%)
Jan 26, 2023 6.480 6.990 6.160 6.990 52,709 +0.57(+8.88%)
Jan 25, 2023 6.150 6.520 5.980 6.420 13,999 +0.00(+0.00%)
Jan 24, 2023 5.500 6.420 5.000 6.420 15,571 +0.22(+3.55%)
Jan 23, 2023 6.280 6.500 5.601 6.200 46,126 -0.05(-0.80%)
Jan 20, 2023 5.250 6.478 5.250 6.250 66,468 +0.95(+17.92%)
Jan 19, 2023 5.380 5.500 5.250 5.300 8,092 -0.25(-4.50%)
Jan 18, 2023 5.350 5.550 5.120 5.550 4,418 +0.08(+1.46%)
Jan 17, 2023 5.490 5.650 5.235 5.470 15,773 -0.07(-1.26%)
Jan 13, 2023 5.280 5.850 5.000 5.540 29,429 +0.10(+1.84%)
Jan 12, 2023 5.300 5.570 5.150 5.440 22,170 +0.16(+3.03%)
Jan 11, 2023 4.770 5.350 4.580 5.280 60,856 +0.59(+12.58%)
Jan 10, 2023 4.510 4.690 4.310 4.690 8,260 +0.19(+4.22%)
Jan 09, 2023 4.280 4.570 4.130 4.500 4,161 +0.14(+3.21%)
Jan 06, 2023 4.160 4.360 4.140 4.360 4,209 +0.13(+3.07%)
Jan 05, 2023 4.360 4.380 4.120 4.230 19,207 -0.14(-3.20%)
Jan 04, 2023 4.330 4.785 4.330 4.370 19,017 -0.26(-5.62%)
Jan 03, 2023 4.560 4.753 4.500 4.630 13,907 +0.00(+0.00%)
Dec 30, 2022 4.450 4.630 4.350 4.630 1,947 +0.15(+3.35%)
Dec 29, 2022 4.410 4.620 4.330 4.480 8,459 -0.02(-0.44%)
Dec 28, 2022 4.970 5.060 4.310 4.500 30,736 -0.26(-5.46%)
Dec 27, 2022 4.100 4.840 4.100 4.760 330,762 +0.75(+18.71%)
Dec 23, 2022 3.650 4.010 3.645 4.010 4,525 +0.34(+9.17%)
Dec 22, 2022 3.649 3.673 3.649 3.673 2,120 -0.08(-2.05%)
Dec 21, 2022 3.490 3.750 3.490 3.750 8,021 +0.23(+6.53%)
Dec 20, 2022 3.570 3.650 3.490 3.520 36,831 -0.13(-3.56%)
Dec 19, 2022 3.760 3.870 3.490 3.650 30,780 -0.28(-7.12%)
Dec 16, 2022 3.980 4.160 3.720 3.930 13,504 +0.03(+0.77%)
Dec 15, 2022 3.900 3.900 3.750 3.900 1,022 -0.01(-0.26%)
Dec 14, 2022 4.000 4.000 3.910 3.910 3,666 -0.10(-2.49%)
Dec 13, 2022 4.050 4.050 3.950 4.010 9,804 +0.04(+1.01%)
Dec 12, 2022 3.870 4.079 3.870 3.970 7,986 -0.01(-0.25%)
Dec 09, 2022 4.080 4.080 3.820 3.980 8,972 -0.17(-4.10%)
Dec 08, 2022 4.000 4.240 4.000 4.150 4,829 +0.26(+6.68%)
Dec 07, 2022 4.170 4.170 3.880 3.890 4,638 -0.15(-3.71%)
Dec 06, 2022 4.040 4.040 3.883 4.040 1,764 -0.11(-2.65%)
Dec 05, 2022 4.050 4.153 3.950 4.150 4,176 +0.10(+2.47%)
Dec 02, 2022 4.250 4.250 4.050 4.050 1,748 -0.18(-4.26%)
Dec 01, 2022 4.250 4.250 3.910 4.230 8,745 +0.04(+0.95%)
Nov 30, 2022 4.070 4.230 4.036 4.190 2,397 +0.42(+11.14%)
Nov 29, 2022 4.030 4.040 3.770 3.770 2,963 -0.12(-3.18%)
Nov 28, 2022 3.950 3.950 3.894 3.894 487 +0.03(+0.88%)
Nov 25, 2022 4.120 4.120 3.797 3.860 7,568 +0.11(+2.93%)
Nov 23, 2022 3.690 3.925 3.650 3.750 9,762 -0.23(-5.78%)
Nov 22, 2022 4.050 4.120 3.810 3.980 26,175 -0.13(-3.16%)
Nov 21, 2022 4.250 4.250 4.070 4.110 3,694 +0.02(+0.49%)
Nov 18, 2022 4.100 4.159 4.000 4.090 2,404 +0.01(+0.25%)
Nov 17, 2022 4.070 4.080 4.000 4.080 2,617 -0.11(-2.63%)
Nov 16, 2022 4.050 4.250 4.000 4.190 3,160 +0.14(+3.46%)
Nov 15, 2022 4.000 4.122 3.827 4.050 12,803 +0.14(+3.58%)
Nov 14, 2022 3.840 3.920 3.810 3.910 2,365 -0.00(-0.03%)
Nov 11, 2022 3.953 4.000 3.911 3.911 4,249 -0.04(-0.98%)
Nov 10, 2022 3.880 4.000 3.880 3.950 9,929 +0.25(+6.76%)
Nov 09, 2022 3.840 3.840 3.700 3.700 466 -0.26(-6.57%)
Nov 07, 2022 3.960 73 -0.04(-1.00%)
Nov 04, 2022 4.180 4.250 4.000 4.000 7,102 +0.02(+0.50%)
Nov 03, 2022 4.160 4.160 3.980 3.980 411 +0.02(+0.51%)
Nov 01, 2022 3.960 70 -0.23(-5.49%)
Oct 31, 2022 4.220 4.240 4.040 4.190 1,199 +0.19(+4.62%)
Oct 28, 2022 4.110 4.110 4.000 4.005 1,223 -0.13(-3.26%)
Oct 26, 2022 4.140 73 -0.07(-1.66%)
Oct 25, 2022 4.160 4.250 4.000 4.210 1,192 +0.10(+2.56%)
Oct 24, 2022 4.020 4.140 3.950 4.105 2,250 +0.00(+0.12%)
Oct 21, 2022 3.969 4.100 3.969 4.100 2,956 +0.13(+3.28%)
Oct 20, 2022 3.940 4.190 3.940 3.970 3,277 +0.02(+0.51%)
Oct 19, 2022 4.240 4.240 3.950 3.950 13,728 -0.05(-1.25%)
Oct 18, 2022 4.115 4.115 4.000 4.000 2,367 -0.07(-1.72%)
Oct 17, 2022 3.990 4.070 3.970 4.070 883 +0.10(+2.52%)
Oct 14, 2022 4.000 4.240 3.950 3.970 4,096 -0.15(-3.64%)
Oct 13, 2022 4.110 4.200 4.000 4.120 59,777 -0.08(-1.90%)
Oct 12, 2022 3.810 4.200 3.810 4.200 8,010 -0.05(-1.18%)
Oct 11, 2022 4.250 4.250 4.090 4.250 2,334 +0.06(+1.43%)
Oct 10, 2022 4.630 4.630 4.090 4.190 8,869 -0.39(-8.53%)
Oct 07, 2022 4.700 4.700 4.423 4.581 2,432 -0.07(-1.49%)
Oct 06, 2022 4.520 4.875 4.340 4.650 14,881 +0.19(+4.26%)
Oct 05, 2022 4.510 4.780 4.450 4.460 17,530 +0.03(+0.68%)
Oct 04, 2022 4.520 4.664 4.340 4.430 16,171 -0.01(-0.23%)
Oct 03, 2022 4.650 4.650 4.340 4.440 284,847 -0.19(-4.10%)
Sep 30, 2022 4.720 4.720 4.400 4.630 6,988 -0.03(-0.64%)
Sep 29, 2022 4.660 4.730 4.530 4.660 35,552 -0.04(-0.85%)
Sep 28, 2022 4.500 4.700 4.500 4.700 2,667 +0.30(+6.82%)
Sep 27, 2022 4.650 4.654 4.210 4.400 7,307 -0.16(-3.51%)
Sep 26, 2022 4.500 4.560 4.500 4.560 7,251 +0.11(+2.47%)
Sep 23, 2022 4.510 4.670 4.300 4.450 12,502 -0.19(-4.09%)
Sep 22, 2022 4.640 5.010 4.640 4.640 4,323 -0.20(-4.13%)
Sep 21, 2022 4.730 4.840 4.720 4.840 754 +0.34(+7.56%)
Sep 20, 2022 4.630 4.745 4.500 4.500 4,437 -0.05(-1.10%)
Sep 19, 2022 5.146 5.146 4.420 4.550 5,746 -0.13(-2.85%)
Sep 16, 2022 4.700 4.760 4.650 4.684 18,678 -0.02(-0.35%)
Sep 15, 2022 4.790 4.810 4.700 4.700 5,679 -0.13(-2.66%)
Sep 14, 2022 4.850 5.010 4.660 4.828 20,543 -0.10(-2.06%)
Sep 13, 2022 5.100 5.250 4.930 4.930 5,082 -0.35(-6.63%)
Sep 12, 2022 5.090 5.650 4.982 5.280 26,068 +0.17(+3.33%)
Sep 09, 2022 4.710 5.200 4.710 5.110 13,136 +0.04(+0.69%)
Sep 07, 2022 4.737 4.737 4.737 5.075 230 +0.12(+2.53%)
Sep 06, 2022 4.980 4.995 4.800 4.950 8,586 -0.16(-3.21%)
Sep 02, 2022 5.205 5.300 4.900 5.114 2,651 -0.02(-0.30%)
Sep 01, 2022 5.260 5.260 5.100 5.130 1,661 -0.22(-4.12%)
Aug 31, 2022 5.080 5.350 5.080 5.350 4,999 +0.17(+3.28%)
Aug 30, 2022 4.950 5.229 4.855 5.180 10,283 +0.23(+4.65%)
Aug 29, 2022 4.970 4.970 4.950 4.950 798 -0.04(-0.79%)
Aug 26, 2022 4.890 5.180 4.839 4.989 4,783 +0.06(+1.26%)
Aug 25, 2022 5.000 5.031 4.850 4.927 2,104 +0.11(+2.23%)
Aug 24, 2022 4.990 5.260 4.820 4.820 5,777 -0.18(-3.60%)
Aug 23, 2022 4.970 5.000 4.970 5.000 810 +0.00(+0.00%)
Aug 22, 2022 4.840 5.290 4.840 5.000 3,470 +0.03(+0.60%)
Aug 19, 2022 4.950 5.098 4.950 4.970 981 +0.11(+2.26%)
Aug 18, 2022 5.310 5.310 4.860 4.860 4,403 -0.31(-6.00%)
Aug 17, 2022 5.210 5.320 5.170 5.170 1,279 +0.03(+0.58%)
Aug 16, 2022 4.960 5.140 4.780 5.140 28,320 +0.14(+2.80%)
Aug 15, 2022 5.250 5.250 4.740 5.000 26,539 +0.10(+2.04%)
Aug 11, 2022 4.900 44 -0.15(-2.97%)
Aug 10, 2022 4.740 5.160 4.740 5.050 3,992 +0.05(+1.00%)
Aug 09, 2022 4.948 5.000 4.948 5.000 227 +0.02(+0.40%)
Aug 08, 2022 4.980 4.980 4.980 4.980 141 +0.09(+1.84%)
Aug 05, 2022 4.890 4.890 4.850 4.890 560 +0.11(+2.30%)
Aug 03, 2022 4.780 37 +0.30(+6.70%)
Aug 02, 2022 4.480 4.480 4.480 4.480 297 -0.12(-2.61%)
Aug 01, 2022 4.700 4.700 4.600 4.600 2,177 -0.20(-4.17%)
Jul 28, 2022 4.800 43,879 -0.07(-1.44%)
Jul 27, 2022 5.210 5.240 4.870 4.870 1,585 +0.02(+0.41%)
Jul 26, 2022 4.930 4.930 4.850 4.850 212 -0.15(-3.00%)
Jul 25, 2022 5.000 5.000 5.000 5.000 12,186 +0.00(+0.00%)
Jul 22, 2022 4.980 5.030 4.980 5.000 38,578 +0.03(+0.60%)
Jul 21, 2022 4.850 5.000 4.830 4.970 10,841 +0.12(+2.47%)
Jul 20, 2022 4.800 4.850 4.780 4.850 3,932 +0.12(+2.46%)
Jul 19, 2022 4.710 4.733 4.710 4.733 366 -0.02(-0.35%)
Jul 18, 2022 4.750 4.750 4.750 4.750 1,078 +0.08(+1.71%)
Jul 15, 2022 4.740 4.800 4.670 4.670 671 -0.06(-1.27%)
Jul 14, 2022 5.100 5.100 4.730 4.730 3,471 -0.02(-0.42%)
Jul 13, 2022 4.630 5.020 4.615 4.750 42,608 +0.14(+3.04%)
Jul 12, 2022 4.550 4.625 4.500 4.610 12,350 -0.01(-0.22%)
Jul 11, 2022 4.590 4.830 4.580 4.620 4,274 +0.02(+0.43%)
Jul 08, 2022 4.700 4.800 4.600 4.600 1,706 -0.27(-5.54%)
Jul 07, 2022 4.900 5.020 4.790 4.870 10,351 +0.07(+1.46%)
Jul 06, 2022 4.900 5.100 4.800 4.800 17,344 -0.27(-5.33%)
Jul 05, 2022 5.000 5.200 4.910 5.070 11,595 -0.13(-2.50%)
Jul 01, 2022 4.900 5.250 4.900 5.200 219,345 +0.28(+5.69%)
Jun 30, 2022 4.880 5.000 4.570 4.920 4,796 -0.11(-2.19%)
Jun 29, 2022 4.700 5.030 4.700 5.030 7,722 +0.17(+3.50%)
Jun 28, 2022 5.080 5.080 4.770 4.860 6,654 -0.14(-2.80%)
Jun 27, 2022 4.730 5.140 4.730 5.000 13,680 +0.34(+7.30%)
Jun 24, 2022 5.240 5.240 4.660 4.660 8,152 -0.29(-5.86%)
Jun 23, 2022 4.560 5.350 4.563 4.950 10,598 +0.53(+11.99%)
Jun 22, 2022 4.220 4.620 4.220 4.420 2,971 -0.08(-1.78%)
Jun 21, 2022 4.730 4.870 4.260 4.500 51,162 -0.25(-5.26%)
Jun 17, 2022 5.030 5.030 4.750 4.750 312 -0.33(-6.50%)
Jun 16, 2022 5.240 5.240 5.080 5.080 813 +0.07(+1.40%)
Jun 15, 2022 5.010 5.080 5.010 5.010 1,081 -0.04(-0.69%)
Jun 14, 2022 4.860 5.190 4.860 5.045 1,535 +0.22(+4.67%)
Jun 13, 2022 4.880 5.020 4.520 4.820 7,591 -0.24(-4.74%)
Jun 10, 2022 5.150 5.150 4.970 5.060 11,499 -0.07(-1.36%)
Jun 09, 2022 5.140 5.150 5.100 5.130 596 -0.02(-0.39%)
Jun 08, 2022 5.240 5.340 5.000 5.150 5,543 -0.35(-6.36%)
Jun 07, 2022 5.780 5.990 5.500 5.500 4,748 -0.24(-4.18%)
Jun 06, 2022 5.860 6.100 5.310 5.740 24,514 +0.00(+0.00%)
Jun 03, 2022 4.950 5.780 4.950 5.740 28,738 +0.74(+14.80%)
Jun 02, 2022 4.910 5.273 4.910 5.000 9,482 +0.05(+1.01%)
Jun 01, 2022 5.100 5.200 4.890 4.950 265,781 -0.31(-5.89%)
May 31, 2022 4.900 5.320 4.720 5.260 38,476 +0.28(+5.62%)
May 27, 2022 5.100 5.510 4.780 4.980 20,190 -0.17(-3.30%)
May 26, 2022 4.470 5.150 4.450 5.150 60,334 +0.65(+14.44%)
May 25, 2022 4.660 5.140 4.350 4.500 49,795 -0.27(-5.58%)
May 24, 2022 4.935 4.935 4.766 4.766 486 -0.38(-7.46%)
May 23, 2022 5.250 5.250 4.860 5.150 5,359 +0.00(+0.00%)
May 20, 2022 4.750 5.160 4.640 5.150 4,520 +0.41(+8.65%)
May 19, 2022 5.130 5.319 4.600 4.740 8,940 +0.26(+5.80%)
May 18, 2022 4.570 4.621 4.360 4.480 18,622 +0.03(+0.67%)
May 17, 2022 4.600 4.830 4.430 4.450 40,600 -0.15(-3.26%)
May 16, 2022 4.520 4.680 4.507 4.600 1,528 +0.08(+1.77%)
May 13, 2022 4.540 4.540 4.520 4.520 4,758 +0.07(+1.57%)
May 12, 2022 4.450 4.600 4.450 4.450 6,587 -0.01(-0.22%)
May 11, 2022 4.080 4.600 4.080 4.460 10,035 +0.46(+11.50%)
May 10, 2022 5.000 5.000 3.960 4.000 57,258 -1.11(-21.72%)
May 09, 2022 5.260 5.430 5.110 5.110 3,823 -0.13(-2.48%)
May 06, 2022 5.660 5.780 5.150 5.240 29,001 +0.00(+0.00%)
May 05, 2022 5.110 5.240 4.935 5.240 4,592 +0.01(+0.19%)
May 04, 2022 4.900 5.260 4.900 5.230 20,689 +0.28(+5.55%)
May 03, 2022 4.970 5.130 4.955 4.955 1,923 +0.05(+1.12%)
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.