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

(NY: GBTG )

6.000 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 6.000 6.050 5.850 6.010 206,962 +0.01(+0.17%)
Mar 27, 2024 6.110 6.180 6.050 6.000 630,653 -0.11(-1.80%)
Mar 26, 2024 6.190 6.350 6.020 6.110 978,885 +0.14(+2.35%)
Mar 25, 2024 5.660 6.000 5.660 5.970 138,793 +0.34(+6.04%)
Mar 22, 2024 5.750 5.800 5.620 5.630 66,606 -0.12(-2.09%)
Mar 21, 2024 5.770 5.860 5.680 5.750 87,658 +0.00(+0.00%)
Mar 20, 2024 5.590 5.810 5.530 5.750 83,270 +0.10(+1.77%)
Mar 19, 2024 5.570 5.850 5.570 5.650 106,475 +0.04(+0.71%)
Mar 18, 2024 5.570 5.650 5.520 5.610 121,551 -0.01(-0.18%)
Mar 15, 2024 5.500 5.720 5.450 5.620 451,313 +0.09(+1.63%)
Mar 14, 2024 5.480 5.580 5.430 5.530 124,273 +0.02(+0.36%)
Mar 13, 2024 5.460 5.560 5.460 5.510 78,020 +0.01(+0.18%)
Mar 12, 2024 5.480 5.630 5.400 5.500 93,860 -0.01(-0.18%)
Mar 11, 2024 5.520 5.590 5.470 5.510 77,019 -0.07(-1.25%)
Mar 08, 2024 5.580 5.670 5.540 5.580 161,520 -0.04(-0.71%)
Mar 07, 2024 5.440 5.700 5.280 5.620 201,206 +0.11(+2.00%)
Mar 06, 2024 5.430 5.680 5.002 5.510 216,363 -0.13(-2.30%)
Mar 05, 2024 4.980 6.000 4.490 5.640 402,421 -0.03(-0.53%)
Mar 04, 2024 5.970 6.000 5.620 5.670 223,572 -0.31(-5.18%)
Mar 01, 2024 6.000 6.020 5.930 5.980 181,687 -0.02(-0.33%)
Feb 29, 2024 6.000 6.030 5.930 6.000 97,015 +0.01(+0.17%)
Feb 28, 2024 5.970 6.070 5.970 5.990 49,216 -0.02(-0.33%)
Feb 27, 2024 5.990 6.068 5.920 6.010 318,885 +0.02(+0.33%)
Feb 26, 2024 6.000 6.075 5.920 5.990 129,958 +0.01(+0.17%)
Feb 23, 2024 5.880 6.031 5.861 5.980 57,234 +0.08(+1.36%)
Feb 22, 2024 5.850 5.910 5.750 5.900 127,112 +0.05(+0.85%)
Feb 21, 2024 5.730 5.900 5.730 5.850 66,109 +0.10(+1.74%)
Feb 20, 2024 5.900 5.900 5.715 5.750 113,373 -0.21(-3.52%)
Feb 16, 2024 5.860 6.030 5.860 5.960 125,557 -0.04(-0.67%)
Feb 15, 2024 6.070 6.080 5.890 6.000 213,869 -0.05(-0.83%)
Feb 14, 2024 6.040 6.190 5.885 6.050 297,113 +0.06(+1.00%)
Feb 13, 2024 5.740 6.060 5.740 5.990 283,348 +0.02(+0.34%)
Feb 12, 2024 5.990 6.075 5.930 5.970 152,051 -0.02(-0.33%)
Feb 09, 2024 5.960 6.040 5.820 5.990 70,325 +0.01(+0.17%)
Feb 08, 2024 5.690 6.020 5.690 5.980 62,251 +0.27(+4.73%)
Feb 07, 2024 5.820 5.820 5.630 5.710 52,258 -0.10(-1.72%)
Feb 06, 2024 5.750 5.960 5.750 5.810 96,067 +0.05(+0.87%)
Feb 05, 2024 5.810 5.810 5.720 5.760 59,964 -0.14(-2.37%)
Feb 02, 2024 5.890 5.940 5.850 5.900 37,027 -0.10(-1.67%)
Feb 01, 2024 5.830 6.000 5.810 6.000 54,075 +0.21(+3.63%)
Jan 31, 2024 5.960 5.970 5.750 5.790 79,512 -0.18(-3.02%)
Jan 30, 2024 6.040 6.065 5.940 5.970 65,909 -0.08(-1.32%)
Jan 29, 2024 5.750 6.070 5.700 6.050 112,956 +0.30(+5.22%)
Jan 26, 2024 5.820 5.905 5.740 5.750 68,358 +0.00(+0.00%)
Jan 25, 2024 5.870 5.870 5.730 5.750 113,332 +0.00(+0.00%)
Jan 24, 2024 5.940 5.980 5.750 5.750 61,523 -0.15(-2.54%)
Jan 23, 2024 5.790 5.980 5.742 5.900 109,090 +0.18(+3.15%)
Jan 22, 2024 5.560 5.800 5.560 5.720 210,419 +0.14(+2.51%)
Jan 19, 2024 5.670 5.680 5.450 5.580 117,370 -0.07(-1.24%)
Jan 18, 2024 5.750 5.820 5.625 5.650 117,504 -0.07(-1.22%)
Jan 17, 2024 5.640 5.800 5.640 5.720 79,899 -0.04(-0.69%)
Jan 16, 2024 5.830 5.890 5.620 5.760 79,641 -0.12(-2.04%)
Jan 12, 2024 6.030 6.030 5.830 5.880 117,490 -0.09(-1.51%)
Jan 11, 2024 5.980 5.980 5.856 5.970 75,739 -0.04(-0.67%)
Jan 10, 2024 5.970 6.030 5.920 6.010 111,404 +0.01(+0.17%)
Jan 09, 2024 6.060 6.110 5.960 6.000 106,698 -0.15(-2.44%)
Jan 08, 2024 6.090 6.200 6.020 6.150 112,679 +0.05(+0.82%)
Jan 05, 2024 6.110 6.320 6.020 6.100 174,152 -0.10(-1.61%)
Jan 04, 2024 6.110 6.240 6.100 6.200 90,307 +0.05(+0.81%)
Jan 03, 2024 6.270 6.310 6.150 6.150 127,489 -0.17(-2.69%)
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.