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

(NY: GBTG )

6.000 +0.090 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
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.