(NY: GBTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	5.980	6.058	5.945	6.050	429,239	+0.03(+0.50%)
Apr 29, 2024	6.020	6.120	5.960	6.020	734,504	+0.02(+0.33%)
Apr 26, 2024	5.990	6.150	5.980	6.000	528,589	+0.01(+0.17%)
Apr 25, 2024	5.950	6.000	5.870	5.990	145,852	-0.01(-0.17%)
Apr 24, 2024	5.980	6.045	5.960	6.000	120,005	+0.00(+0.00%)
Apr 23, 2024	5.990	6.040	5.960	6.000	125,220	+0.00(+0.00%)
Apr 22, 2024	6.000	6.028	5.940	6.000	139,336	+0.00(+0.00%)
Apr 19, 2024	5.880	6.010	5.870	6.000	180,716	+0.09(+1.52%)
Apr 18, 2024	5.970	6.010	5.840	5.910	194,100	-0.06(-1.01%)
Apr 17, 2024	5.900	5.990	5.860	5.970	161,011	+0.09(+1.53%)
Apr 16, 2024	5.850	5.955	5.760	5.880	141,637	-0.03(-0.51%)
Apr 15, 2024	5.840	5.910	5.785	5.910	119,735	+0.08(+1.37%)
Apr 12, 2024	5.920	5.960	5.800	5.830	59,422	-0.14(-2.35%)
Apr 11, 2024	5.910	6.020	5.820	5.970	132,619	+0.06(+1.02%)
Apr 10, 2024	5.960	6.050	5.820	5.910	170,826	-0.12(-1.99%)
Apr 09, 2024	6.000	6.060	5.960	6.030	109,871	+0.03(+0.50%)
Apr 08, 2024	6.020	6.070	5.950	6.000	84,814	+0.00(+0.00%)
Apr 05, 2024	5.970	6.020	5.920	6.000	141,218	+0.03(+0.50%)
Apr 04, 2024	6.050	6.060	5.910	5.970	172,449	-0.03(-0.50%)
Apr 03, 2024	5.980	6.050	5.970	6.000	118,936	-0.01(-0.17%)
Apr 02, 2024	5.920	6.020	5.840	6.010	133,451	+0.01(+0.17%)
Apr 01, 2024	5.970	6.010	5.894	6.000	150,577	-0.01(-0.17%)
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%)
Jan 02, 2024	6.370	6.420	6.235	6.320	128,941	-0.13(-2.02%)
Dec 29, 2023	6.490	6.545	6.430	6.450	112,658	-0.05(-0.77%)
Dec 28, 2023	6.650	6.720	6.430	6.500	118,902	-0.17(-2.55%)
Dec 27, 2023	6.520	6.690	6.500	6.670	194,724	+0.19(+2.93%)
Dec 26, 2023	6.200	6.505	6.200	6.480	166,096	+0.29(+4.68%)
Dec 22, 2023	6.140	6.260	6.125	6.190	187,122	+0.04(+0.65%)
Dec 21, 2023	6.100	6.200	6.070	6.150	203,969	+0.06(+0.99%)
Dec 20, 2023	6.000	6.300	6.000	6.090	214,737	-0.06(-0.98%)
Dec 19, 2023	6.150	6.310	6.070	6.150	280,917	+0.00(+0.00%)
Dec 18, 2023	6.080	6.260	6.080	6.150	279,718	+0.05(+0.82%)
Dec 15, 2023	6.500	6.530	6.080	6.100	430,646	-0.07(-1.13%)
Dec 14, 2023	6.050	6.205	5.880	6.170	281,965	+0.17(+2.83%)
Dec 13, 2023	5.900	6.090	5.810	6.000	216,131	+0.08(+1.35%)
Dec 12, 2023	5.910	6.020	5.720	5.920	130,587	-0.01(-0.17%)
Dec 11, 2023	6.040	6.060	5.900	5.930	79,218	-0.13(-2.15%)
Dec 08, 2023	6.000	6.100	5.970	6.060	92,407	+0.06(+1.00%)
Dec 07, 2023	6.120	6.120	5.960	6.000	150,427	-0.10(-1.64%)
Dec 06, 2023	6.050	6.130	5.981	6.100	103,048	+0.10(+1.67%)
Dec 05, 2023	6.180	6.190	5.990	6.000	129,673	-0.21(-3.38%)
Dec 04, 2023	6.330	6.390	6.160	6.210	81,769	-0.14(-2.20%)
Dec 01, 2023	6.180	6.380	6.130	6.350	179,628	+0.13(+2.09%)
Nov 30, 2023	6.290	6.340	6.200	6.220	90,694	-0.04(-0.64%)
Nov 29, 2023	6.130	6.410	6.120	6.260	138,137	+0.17(+2.79%)
Nov 28, 2023	6.080	6.240	6.070	6.090	79,758	-0.04(-0.65%)
Nov 27, 2023	6.040	6.170	6.008	6.130	81,975	+0.08(+1.32%)
Nov 24, 2023	6.010	6.130	5.840	6.050	48,272	-0.02(-0.33%)
Nov 22, 2023	6.060	6.160	5.960	6.070	94,893	-0.01(-0.16%)
Nov 21, 2023	5.840	6.090	5.840	6.080	122,750	+0.13(+2.18%)
Nov 20, 2023	5.620	5.960	5.610	5.950	137,974	+0.28(+4.94%)
Nov 17, 2023	5.670	5.780	5.560	5.670	136,281	+0.04(+0.71%)
Nov 16, 2023	5.590	5.730	5.510	5.630	123,689	+0.01(+0.18%)
Nov 15, 2023	5.780	5.900	5.600	5.620	223,072	-0.16(-2.77%)
Nov 14, 2023	5.370	5.830	5.370	5.780	176,881	+0.59(+11.37%)
Nov 13, 2023	5.240	5.370	5.170	5.190	103,392	-0.12(-2.26%)
Nov 10, 2023	5.200	5.400	5.200	5.310	110,744	+0.09(+1.72%)
Nov 09, 2023	5.470	5.470	5.200	5.220	124,904	-0.24(-4.40%)
Nov 08, 2023	5.570	5.630	5.420	5.460	125,597	-0.09(-1.62%)
Nov 07, 2023	5.630	5.630	5.130	5.550	160,720	+0.13(+2.40%)
Nov 06, 2023	5.410	5.520	5.290	5.420	175,493	-0.02(-0.37%)
Nov 03, 2023	5.230	5.450	5.170	5.440	113,521	+0.30(+5.84%)
Nov 02, 2023	4.950	5.180	4.930	5.140	234,801	+0.26(+5.33%)
Nov 01, 2023	4.930	4.950	4.760	4.880	104,028	-0.05(-1.01%)
Oct 31, 2023	5.030	5.045	4.885	4.930	93,697	-0.09(-1.79%)
Oct 30, 2023	4.930	5.060	4.850	5.020	132,341	+0.12(+2.45%)
Oct 27, 2023	4.980	5.040	4.860	4.900	135,284	-0.07(-1.41%)
Oct 26, 2023	5.120	5.160	4.970	4.970	77,748	-0.13(-2.55%)
Oct 25, 2023	5.100	5.200	5.010	5.100	123,516	-0.04(-0.78%)
Oct 24, 2023	5.180	5.210	5.070	5.140	106,640	+0.02(+0.39%)
Oct 23, 2023	5.380	5.380	5.120	5.120	94,966	-0.27(-5.01%)
Oct 20, 2023	5.320	5.450	5.270	5.390	239,604	+0.08(+1.51%)
Oct 19, 2023	5.430	5.470	5.300	5.310	171,729	-0.15(-2.75%)
Oct 18, 2023	5.460	5.580	5.375	5.460	359,607	-0.05(-0.91%)
Oct 17, 2023	5.300	5.530	5.300	5.510	187,942	+0.20(+3.77%)
Oct 16, 2023	5.350	5.425	5.270	5.310	114,818	-0.03(-0.56%)
Oct 13, 2023	5.360	5.380	5.260	5.340	93,837	-0.06(-1.11%)
Oct 12, 2023	5.280	5.411	5.280	5.400	140,877	+0.12(+2.27%)
Oct 11, 2023	5.420	5.430	5.275	5.280	107,723	-0.14(-2.58%)
Oct 10, 2023	5.340	5.480	5.340	5.420	170,308	+0.07(+1.31%)
Oct 09, 2023	5.480	5.480	5.250	5.350	159,248	-0.11(-2.01%)
Oct 06, 2023	5.300	5.520	5.210	5.460	83,151	+0.11(+2.06%)
Oct 05, 2023	5.500	5.545	5.300	5.350	185,527	-0.13(-2.37%)
Oct 04, 2023	5.500	5.550	5.370	5.480	111,762	-0.02(-0.36%)
Oct 03, 2023	5.500	5.515	5.390	5.500	123,179	-0.04(-0.72%)
Oct 02, 2023	5.480	5.590	5.460	5.540	109,703	+0.04(+0.73%)
Sep 29, 2023	5.540	5.560	5.390	5.500	190,851	+0.02(+0.36%)
Sep 28, 2023	5.460	5.640	5.430	5.480	193,078	-0.02(-0.36%)
Sep 27, 2023	5.320	5.510	5.270	5.500	413,142	+0.20(+3.77%)
Sep 26, 2023	5.300	5.420	5.290	5.300	127,806	-0.05(-0.93%)
Sep 25, 2023	5.430	5.390	5.300	5.350	99,638	-0.12(-2.19%)
Sep 22, 2023	5.450	5.480	5.360	5.470	189,612	+0.07(+1.30%)
Sep 21, 2023	5.420	5.530	5.330	5.400	146,195	-0.10(-1.82%)
Sep 20, 2023	5.770	5.782	5.500	5.500	203,185	-0.23(-4.01%)
Sep 19, 2023	5.750	5.770	5.650	5.730	543,065	-0.03(-0.52%)
Sep 18, 2023	5.790	5.890	5.650	5.760	678,809	-0.03(-0.52%)
Sep 15, 2023	5.340	5.860	5.310	5.790	2,582,532	+0.47(+8.83%)
Sep 14, 2023	5.110	5.395	5.035	5.320	703,442	+0.24(+4.72%)
Sep 13, 2023	5.460	5.530	5.080	5.080	745,046	-0.39(-7.13%)
Sep 12, 2023	5.500	5.640	5.380	5.470	230,139	-0.04(-0.73%)
Sep 11, 2023	5.520	5.600	5.365	5.510	289,658	-0.01(-0.18%)
Sep 08, 2023	5.640	5.720	5.385	5.520	271,588	-0.11(-1.95%)
Sep 07, 2023	5.930	5.930	5.540	5.630	367,577	-0.33(-5.54%)
Sep 06, 2023	6.010	6.050	5.840	5.960	259,492	-0.09(-1.49%)
Sep 05, 2023	6.580	6.610	6.030	6.050	363,507	-0.60(-9.02%)
Sep 01, 2023	6.750	6.830	6.525	6.650	120,947	-0.10(-1.48%)
Aug 31, 2023	6.910	6.910	6.610	6.750	229,755	-0.22(-3.16%)
Aug 30, 2023	6.640	7.100	6.640	6.970	342,787	+0.30(+4.50%)
Aug 29, 2023	6.490	6.770	6.370	6.670	169,669	+0.16(+2.46%)
Aug 28, 2023	6.550	6.690	6.500	6.510	102,185	-0.04(-0.61%)
Aug 25, 2023	6.510	6.640	6.470	6.550	123,717	+0.04(+0.61%)
Aug 24, 2023	6.670	6.780	6.470	6.510	96,906	-0.22(-3.27%)
Aug 23, 2023	6.500	6.740	6.495	6.730	135,247	+0.22(+3.38%)
Aug 22, 2023	6.410	6.520	6.390	6.510	104,577	+0.10(+1.56%)
Aug 21, 2023	6.200	6.440	6.200	6.410	166,458	+0.18(+2.89%)
Aug 18, 2023	6.140	6.310	6.140	6.230	130,366	-0.03(-0.48%)
Aug 17, 2023	6.510	6.550	6.220	6.260	132,732	-0.29(-4.43%)
Aug 16, 2023	6.600	6.790	6.530	6.550	134,117	-0.22(-3.25%)
Aug 15, 2023	6.870	6.940	6.670	6.770	108,134	-0.11(-1.60%)
Aug 14, 2023	7.030	7.070	6.850	6.880	225,736	-0.17(-2.41%)
Aug 11, 2023	6.890	7.130	6.740	7.050	359,392	+0.20(+2.92%)
Aug 10, 2023	6.680	6.970	6.500	6.850	609,625	+0.48(+7.54%)
Aug 09, 2023	6.720	6.760	6.340	6.370	207,701	-0.35(-5.21%)
Aug 08, 2023	6.750	6.830	6.470	6.720	119,113	-0.07(-1.03%)
Aug 07, 2023	6.560	6.989	6.560	6.790	165,905	+0.22(+3.35%)
Aug 04, 2023	6.470	6.870	6.400	6.570	190,717	+0.14(+2.18%)
Aug 03, 2023	6.590	6.730	6.400	6.430	113,672	-0.17(-2.58%)
Aug 02, 2023	6.870	7.070	6.590	6.600	158,904	-0.34(-4.90%)
Aug 01, 2023	7.000	7.160	6.840	6.940	122,547	-0.10(-1.42%)
Jul 31, 2023	6.750	7.250	6.750	7.040	156,556	+0.33(+4.92%)
Jul 28, 2023	6.800	6.960	6.640	6.710	166,214	-0.05(-0.74%)
Jul 27, 2023	6.700	7.010	6.630	6.760	216,791	+0.06(+0.90%)
Jul 26, 2023	6.880	7.050	6.700	6.700	146,099	-0.20(-2.90%)
Jul 25, 2023	7.090	7.230	6.860	6.900	160,113	-0.22(-3.09%)
Jul 24, 2023	7.050	7.210	6.990	7.120	98,073	+0.01(+0.14%)
Jul 21, 2023	7.190	7.470	7.080	7.110	147,191	-0.03(-0.42%)
Jul 20, 2023	7.060	7.200	6.975	7.140	157,695	+0.07(+0.99%)
Jul 19, 2023	7.290	7.367	7.040	7.070	92,979	-0.23(-3.15%)
Jul 18, 2023	7.290	7.390	7.190	7.300	168,410	+0.00(+0.00%)
Jul 17, 2023	7.140	7.312	7.140	7.300	124,276	+0.16(+2.24%)
Jul 14, 2023	7.000	7.150	7.000	7.140	98,889	+0.09(+1.28%)
Jul 13, 2023	7.060	7.190	6.950	7.050	110,834	-0.01(-0.14%)
Jul 12, 2023	7.200	7.270	7.030	7.060	84,105	-0.07(-0.98%)
Jul 11, 2023	7.120	7.220	7.080	7.130	82,207	+0.02(+0.28%)
Jul 10, 2023	7.250	7.460	6.990	7.110	205,261	-0.11(-1.52%)
Jul 07, 2023	7.130	7.270	7.070	7.220	118,006	+0.11(+1.55%)
Jul 06, 2023	7.110	7.200	7.050	7.110	151,339	-0.05(-0.70%)
Jul 05, 2023	7.030	7.280	7.000	7.160	167,272	+0.03(+0.42%)
Jul 03, 2023	7.200	7.230	7.010	7.130	72,672	-0.10(-1.38%)
Jun 30, 2023	7.390	7.390	7.120	7.230	153,639	-0.10(-1.36%)
Jun 29, 2023	7.530	7.530	7.215	7.330	98,918	-0.17(-2.27%)
Jun 28, 2023	7.330	7.510	7.210	7.500	135,707	+0.17(+2.32%)
Jun 27, 2023	7.600	7.680	7.300	7.330	148,933	-0.24(-3.17%)
Jun 26, 2023	7.830	8.050	7.370	7.570	249,328	-0.30(-3.81%)
Jun 23, 2023	7.850	8.040	7.670	7.870	4,359,403	-0.04(-0.51%)
Jun 22, 2023	7.700	7.950	7.620	7.910	194,614	+0.18(+2.33%)
Jun 21, 2023	7.580	7.890	7.490	7.730	271,557	+0.14(+1.84%)
Jun 20, 2023	7.230	7.700	7.085	7.590	312,295	+0.57(+8.12%)
Jun 16, 2023	7.230	7.540	6.970	7.020	330,068	-0.23(-3.17%)
Jun 15, 2023	7.260	7.540	7.170	7.250	326,001	+1.61(+28.55%)
May 08, 2023	5.820	5.820	5.420	5.640	100,025	-0.11(-1.91%)
May 05, 2023	5.920	5.988	5.650	5.750	66,699	-0.16(-2.71%)
May 04, 2023	5.770	5.960	5.660	5.910	38,146	+0.12(+2.07%)
May 03, 2023	5.980	6.070	5.750	5.790	41,388	-0.19(-3.18%)
May 02, 2023	5.620	6.010	5.590	5.980	132,787	+0.38(+6.79%)